13,081€
6,76%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,17 | 13,04 | 12,10 | 13,04 | 6,45% | 1.244,00 |
| 30.09.2025 | 12,30 | 12,39 | 12,22 | 12,25 | -0,92% | 1.227,00 |
| 29.09.2025 | 12,61 | 12,76 | 12,15 | 12,37 | -1,20% | 1.456,00 |
| 26.09.2025 | 12,37 | 12,54 | 12,29 | 12,52 | 1,26% | 3.547,00 |
| 25.09.2025 | 12,64 | 12,68 | 12,16 | 12,36 | -1,21% | 3.377,00 |
| 24.09.2025 | 12,61 | 12,74 | 12,51 | 12,51 | -2,11% | 116,00 |
| 23.09.2025 | 12,16 | 12,81 | 12,08 | 12,78 | 5,04% | 1.338,00 |
| 22.09.2025 | 12,31 | 12,31 | 12,10 | 12,17 | -2,37% | 1.987,00 |
| 19.09.2025 | 12,88 | 13,05 | 12,45 | 12,47 | -2,94% | 1.796,00 |
| 18.09.2025 | 12,55 | 13,21 | 12,53 | 12,84 | -1,31% | 4.521,00 |
| 17.09.2025 | 12,44 | 13,15 | 12,40 | 13,01 | 4,82% | 8.005,00 |
| 16.09.2025 | 12,41 | 12,51 | 11,73 | 12,42 | -1,19% | 6.478,00 |
| 15.09.2025 | 12,74 | 13,16 | 12,26 | 12,57 | -4,62% | 7.752,00 |
| 12.09.2025 | 13,19 | 13,19 | 13,08 | 13,17 | 2,76% | 53,00 |
| 11.09.2025 | 12,82 | 12,91 | 12,80 | 12,82 | -2,73% | 816,00 |
| 09.09.2025 | 13,24 | 13,38 | 12,95 | 13,18 | 3,36% | 4.076,00 |
| 08.09.2025 | 12,82 | 12,94 | 12,74 | 12,75 | -0,09% | 1.178,00 |
| 05.09.2025 | 12,88 | 13,06 | 12,58 | 12,76 | -0,70% | 9.186,00 |
| 04.09.2025 | 12,75 | 12,86 | 12,36 | 12,85 | 1,22% | 1.860,00 |
| 03.09.2025 | 12,58 | 13,05 | 12,58 | 12,70 | -0,44% | 5.813,00 |
| 02.09.2025 | 12,94 | 13,01 | 12,55 | 12,75 | -1,48% | 7.421,00 |
| 01.09.2025 | 12,91 | 13,00 | 12,85 | 12,95 | 0,05% | 3.748,00 |
| 29.08.2025 | 12,72 | 13,07 | 12,53 | 12,94 | 1,35% | 4.687,00 |
| 28.08.2025 | 12,86 | 13,35 | 12,67 | 12,77 | -0,56% | 10.306,00 |
| 27.08.2025 | 12,53 | 12,87 | 12,37 | 12,84 | 2,75% | 4.111,00 |
| 26.08.2025 | 11,90 | 12,55 | 11,90 | 12,50 | 5,70% | 15.587,00 |
| 25.08.2025 | 11,69 | 11,86 | 11,55 | 11,82 | 1,09% | 3.256,00 |
| 22.08.2025 | 11,24 | 11,82 | 11,21 | 11,69 | 4,28% | 5.655,00 |
| 21.08.2025 | 11,04 | 11,24 | 10,88 | 11,21 | 1,49% | 2.695,00 |
| 20.08.2025 | 11,28 | 11,37 | 10,96 | 11,05 | -1,94% | 2.269,00 |
| 19.08.2025 | 11,25 | 11,64 | 11,17 | 11,27 | 0,01% | 4.221,00 |
| 18.08.2025 | 11,18 | 11,43 | 11,12 | 11,27 | 0,83% | 28.990,00 |
| 15.08.2025 | 11,33 | 11,40 | 11,06 | 11,17 | 0,47% | 12.487,00 |
| 14.08.2025 | 11,13 | 11,27 | 10,72 | 11,12 | -0,48% | 2.757,00 |
| 13.08.2025 | 10,44 | 11,20 | 10,38 | 11,18 | 6,63% | 11.206,00 |
| 12.08.2025 | 10,17 | 10,52 | 10,13 | 10,48 | 3,02% | 3.356,00 |
| 11.08.2025 | 10,16 | 10,33 | 10,04 | 10,17 | 0,26% | 5.078,00 |
| 08.08.2025 | 10,36 | 10,48 | 10,03 | 10,15 | -1,89% | 4.820,00 |
| 07.08.2025 | 10,59 | 10,69 | 10,33 | 10,34 | -1,79% | 3.039,00 |
| 06.08.2025 | 10,48 | 10,75 | 10,36 | 10,53 | 1,17% | 4.543,00 |
| 05.08.2025 | 10,98 | 10,99 | 10,35 | 10,41 | -4,25% | 2.528,00 |
| 04.08.2025 | 10,21 | 11,09 | 10,15 | 10,87 | 8,20% | 10.647,00 |
| 01.08.2025 | 10,22 | 10,35 | 9,61 | 10,05 | -2,43% | 14.790,00 |
| 31.07.2025 | 11,35 | 11,37 | 10,03 | 10,30 | -7,57% | 20.014,00 |
| 30.07.2025 | 10,80 | 13,56 | 10,76 | 11,14 | 3,48% | 34.423,00 |
| 29.07.2025 | 10,95 | 11,01 | 10,42 | 10,77 | -0,44% | 3.785,00 |
| 28.07.2025 | 11,12 | 11,40 | 10,72 | 10,81 | 0,27% | 9.076,00 |
| 25.07.2025 | 10,90 | 10,97 | 10,60 | 10,78 | -0,02% | 4.674,00 |
| 24.07.2025 | 11,37 | 11,48 | 10,76 | 10,79 | -5,56% | 2.609,00 |
| 23.07.2025 | 11,15 | 11,49 | 11,14 | 11,42 | 3,05% | 13.798,00 |
| 22.07.2025 | 10,65 | 11,22 | 10,56 | 11,08 | 4,22% | 14.730,00 |
| 21.07.2025 | 10,50 | 10,96 | 10,44 | 10,63 | 0,69% | 7.227,00 |
| 18.07.2025 | 10,61 | 10,70 | 10,46 | 10,56 | -0,28% | 1.236,00 |
| 17.07.2025 | 10,17 | 10,59 | 10,10 | 10,59 | 4,04% | 1.301,00 |
| 16.07.2025 | 10,14 | 10,31 | 9,90 | 10,18 | 0,45% | 1.103,00 |
| 15.07.2025 | 10,40 | 10,70 | 10,12 | 10,13 | -3,60% | 8.687,00 |
| 14.07.2025 | 10,54 | 10,55 | 10,27 | 10,51 | -0,55% | 4.053,00 |
| 11.07.2025 | 11,07 | 11,08 | 10,57 | 10,57 | -4,49% | 7.789,00 |
| 10.07.2025 | 10,58 | 11,24 | 10,54 | 11,07 | 4,13% | 7.522,00 |
| 09.07.2025 | 10,61 | 10,81 | 10,55 | 10,63 | 0,12% | 1.445,00 |
| 08.07.2025 | 10,64 | 10,88 | 10,43 | 10,62 | -0,66% | 6.390,00 |
| 07.07.2025 | 10,63 | 10,94 | 10,50 | 10,69 | 0,85% | 3.488,00 |
| 04.07.2025 | 10,52 | 10,71 | 10,49 | 10,60 | -0,92% | 1.248,00 |
| 03.07.2025 | 10,59 | 10,91 | 10,49 | 10,69 | 1,18% | 12.501,00 |
| 02.07.2025 | 10,34 | 10,89 | 10,29 | 10,57 | 2,11% | 3.926,00 |
| 01.07.2025 | 9,97 | 10,71 | 9,80 | 10,35 | 3,71% | 4.735,00 |
| 30.06.2025 | 10,16 | 10,23 | 9,83 | 9,98 | -1,38% | 2.598,00 |
| 27.06.2025 | 10,06 | 10,21 | 9,89 | 10,12 | 1,91% | 4.734,00 |
| 26.06.2025 | 9,82 | 9,99 | 9,75 | 9,93 | 1,06% | 3.648,00 |
| 25.06.2025 | 10,13 | 10,18 | 9,83 | 9,83 | -2,15% | 11.825,00 |
| 24.06.2025 | 10,11 | 10,34 | 9,91 | 10,04 | 1,33% | 18.219,00 |
| 23.06.2025 | 10,15 | 10,26 | 9,63 | 9,91 | -2,74% | 6.667,00 |
| 20.06.2025 | 10,09 | 10,41 | 10,05 | 10,19 | 1,47% | 4.745,00 |
| 19.06.2025 | 10,26 | 10,26 | 10,00 | 10,04 | -1,97% | 1.852,00 |
| 18.06.2025 | 10,32 | 10,48 | 10,19 | 10,24 | -0,93% | 5.922,00 |
| 17.06.2025 | 10,68 | 10,68 | 10,33 | 10,34 | -3,69% | 1.131,00 |
| 16.06.2025 | 10,12 | 10,74 | 10,11 | 10,74 | 6,95% | 6.444,00 |
| 13.06.2025 | 10,78 | 10,84 | 9,94 | 10,04 | -7,91% | 8.519,00 |
| 12.06.2025 | 11,06 | 11,08 | 10,76 | 10,90 | -2,63% | 2.436,00 |
| 11.06.2025 | 11,44 | 11,61 | 11,16 | 11,20 | -1,24% | 1.267,00 |
| 10.06.2025 | 11,39 | 11,67 | 11,17 | 11,34 | -0,72% | 3.643,00 |
| 09.06.2025 | 11,12 | 11,51 | 11,12 | 11,42 | 2,43% | 10.524,00 |
| 06.06.2025 | 10,98 | 11,25 | 10,92 | 11,15 | 1,33% | 4.853,00 |
| 05.06.2025 | 10,94 | 11,30 | 10,81 | 11,00 | -0,06% | 5.528,00 |
| 04.06.2025 | 10,98 | 11,23 | 10,79 | 11,01 | 0,33% | 2.668,00 |
| 03.06.2025 | 10,67 | 11,14 | 10,58 | 10,97 | 2,89% | 6.041,00 |
| 02.06.2025 | 10,91 | 11,01 | 10,51 | 10,67 | -2,84% | 14.608,00 |
| 30.05.2025 | 11,33 | 11,36 | 10,85 | 10,98 | -2,85% | 2.485,00 |
| 29.05.2025 | 12,25 | 12,43 | 11,16 | 11,30 | -3,18% | 20.910,00 |
| 28.05.2025 | 12,05 | 12,24 | 11,63 | 11,67 | -2,24% | 6.240,00 |
| 27.05.2025 | 10,57 | 12,04 | 10,57 | 11,94 | 12,62% | 15.813,00 |
| 26.05.2025 | 10,63 | 10,66 | 10,50 | 10,60 | 0,54% | 3.787,00 |
| 23.05.2025 | 10,80 | 10,90 | 10,23 | 10,54 | -2,34% | 13.613,00 |
| 22.05.2025 | 10,80 | 10,96 | 10,45 | 10,80 | 0,36% | 7.328,00 |
| 21.05.2025 | 12,84 | 12,93 | 10,55 | 10,76 | -15,82% | 17.458,00 |
| 20.05.2025 | 12,63 | 13,15 | 12,55 | 12,78 | 0,49% | 9.938,00 |
| 19.05.2025 | 13,02 | 13,09 | 12,69 | 12,72 | -4,11% | 6.612,00 |
| 16.05.2025 | 13,24 | 13,42 | 13,08 | 13,26 | -0,29% | 2.075,00 |
| 15.05.2025 | 13,09 | 13,30 | 12,90 | 13,30 | 0,58% | 1.255,00 |
| 14.05.2025 | 13,37 | 13,45 | 13,10 | 13,22 | -1,20% | 1.843,00 |