14,482€
-1,42%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 14,73 | 14,85 | 14,55 | 14,69 | 1,39% | 278,00 |
| 31.03.2026 | 14,23 | 14,80 | 14,17 | 14,49 | 2,89% | 78,00 |
| 30.03.2026 | 14,30 | 14,55 | 13,98 | 14,08 | -0,92% | 232,00 |
| 27.03.2026 | 14,36 | 14,43 | 13,97 | 14,21 | -2,14% | 612,00 |
| 26.03.2026 | 14,81 | 15,00 | 14,52 | 14,53 | -3,02% | - |
| 25.03.2026 | 15,22 | 15,41 | 14,71 | 14,98 | 1,68% | 1.041,00 |
| 24.03.2026 | 14,60 | 14,85 | 14,29 | 14,73 | 0,01% | 1.167,00 |
| 23.03.2026 | 13,93 | 14,86 | 13,85 | 14,73 | 3,66% | 867,00 |
| 20.03.2026 | 14,22 | 14,39 | 14,10 | 14,21 | 0,34% | 180,00 |
| 19.03.2026 | 14,29 | 14,35 | 13,98 | 14,16 | -1,34% | 915,00 |
| 18.03.2026 | 14,33 | 14,73 | 14,26 | 14,35 | 0,41% | 801,00 |
| 17.03.2026 | 13,86 | 14,51 | 13,77 | 14,29 | 2,62% | 1.366,00 |
| 16.03.2026 | 14,09 | 14,38 | 13,88 | 13,93 | 0,39% | 1.334,00 |
| 13.03.2026 | 13,70 | 14,09 | 13,62 | 13,88 | 0,38% | 1.124,00 |
| 12.03.2026 | 14,03 | 14,24 | 13,73 | 13,82 | -1,33% | 456,00 |
| 11.03.2026 | 14,63 | 14,74 | 13,98 | 14,01 | -6,71% | 98,00 |
| 10.03.2026 | 14,77 | 15,18 | 14,52 | 15,02 | 4,93% | 475,00 |
| 09.03.2026 | 14,47 | 14,73 | 13,84 | 14,31 | -4,52% | 4.358,00 |
| 06.03.2026 | 15,75 | 15,83 | 14,98 | 14,99 | -4,03% | 1.876,00 |
| 05.03.2026 | 16,06 | 16,11 | 15,62 | 15,62 | -2,44% | 793,00 |
| 04.03.2026 | 15,96 | 16,30 | 15,90 | 16,01 | -2,75% | 1.133,00 |
| 03.03.2026 | 16,01 | 16,58 | 15,40 | 16,46 | 0,57% | 4.094,00 |
| 02.03.2026 | 16,25 | 16,38 | 15,70 | 16,37 | 0,74% | 4.598,00 |
| 27.02.2026 | 16,57 | 16,65 | 16,12 | 16,25 | -3,21% | 180,00 |
| 26.02.2026 | 16,50 | 16,92 | 16,49 | 16,79 | 1,57% | 616,00 |
| 25.02.2026 | 16,75 | 16,99 | 16,44 | 16,53 | -2,00% | 491,00 |
| 24.02.2026 | 16,70 | 17,29 | 16,53 | 16,86 | 1,67% | 1.623,00 |
| 23.02.2026 | 18,10 | 18,21 | 16,41 | 16,59 | -7,66% | 13.543,00 |
| 20.02.2026 | 17,73 | 18,60 | 17,47 | 17,96 | 1,39% | 3.372,00 |
| 19.02.2026 | 17,54 | 17,79 | 17,21 | 17,71 | 0,98% | 1.388,00 |
| 18.02.2026 | 17,02 | 17,71 | 16,86 | 17,54 | 4,78% | 156,00 |
| 17.02.2026 | 16,83 | 17,54 | 16,70 | 16,74 | -0,38% | 541,00 |
| 16.02.2026 | 17,00 | 17,40 | 16,81 | 16,81 | -2,78% | 2.782,00 |
| 13.02.2026 | 17,14 | 17,44 | 16,88 | 17,29 | 1,93% | 1.318,00 |
| 12.02.2026 | 17,61 | 17,82 | 16,63 | 16,96 | -4,48% | 3.616,00 |
| 11.02.2026 | 17,60 | 17,84 | 17,15 | 17,75 | -0,18% | 2.342,00 |
| 10.02.2026 | 17,61 | 17,90 | 17,52 | 17,79 | 1,86% | 1.463,00 |
| 09.02.2026 | 17,18 | 17,51 | 16,98 | 17,46 | 0,05% | 1.450,00 |
| 06.02.2026 | 16,84 | 17,72 | 16,76 | 17,45 | 1,89% | 4.513,00 |
| 05.02.2026 | 17,94 | 17,95 | 17,09 | 17,13 | -6,16% | 964,00 |
| 04.02.2026 | 17,74 | 18,26 | 17,60 | 18,26 | 4,76% | 711,00 |
| 03.02.2026 | 17,38 | 18,12 | 17,25 | 17,43 | -0,74% | 2.478,00 |
| 02.02.2026 | 16,35 | 17,69 | 16,27 | 17,56 | 5,85% | 2.447,00 |
| 30.01.2026 | 16,60 | 17,11 | 16,20 | 16,59 | -1,29% | 23.430,00 |
| 29.01.2026 | 15,81 | 16,91 | 15,41 | 16,80 | 10,09% | 20.127,00 |
| 28.01.2026 | 16,80 | 17,98 | 15,25 | 15,26 | -10,05% | 16.942,00 |
| 27.01.2026 | 16,83 | 17,03 | 16,56 | 16,97 | 1,01% | 3.717,00 |
| 26.01.2026 | 16,61 | 16,90 | 16,55 | 16,80 | 0,30% | 11.604,00 |
| 23.01.2026 | 16,98 | 17,11 | 16,67 | 16,75 | -0,92% | 956,00 |
| 22.01.2026 | 16,75 | 17,21 | 16,71 | 16,90 | 3,40% | 6.917,00 |
| 21.01.2026 | 15,74 | 16,43 | 15,72 | 16,35 | 3,75% | 2.262,00 |
| 20.01.2026 | 15,86 | 15,86 | 15,69 | 15,76 | 0,84% | 571,00 |
| 19.01.2026 | 16,01 | 16,06 | 15,45 | 15,63 | -4,25% | 14.102,00 |
| 16.01.2026 | 16,53 | 16,59 | 16,21 | 16,32 | -0,82% | 1.096,00 |
| 14.01.2026 | 16,82 | 16,88 | 16,38 | 16,45 | -4,59% | 1.118,00 |
| 13.01.2026 | 17,05 | 17,49 | 16,97 | 17,25 | 3,51% | 5.199,00 |
| 12.01.2026 | 16,92 | 17,05 | 16,49 | 16,66 | -1,88% | 4.282,00 |
| 09.01.2026 | 17,34 | 17,56 | 16,78 | 16,98 | -1,99% | 577,00 |
| 08.01.2026 | 16,36 | 17,47 | 16,35 | 17,33 | 5,38% | 2.012,00 |
| 07.01.2026 | 16,60 | 16,62 | 16,18 | 16,44 | -0,87% | 3.877,00 |
| 06.01.2026 | 16,05 | 16,62 | 15,97 | 16,59 | 2,38% | 1.293,00 |
| 05.01.2026 | 15,55 | 16,27 | 15,45 | 16,20 | 5,42% | 3.725,00 |
| 02.01.2026 | 15,35 | 15,62 | 15,20 | 15,37 | -0,23% | 3.435,00 |
| 29.12.2025 | 15,60 | 15,89 | 15,32 | 15,40 | -0,95% | 3.277,00 |
| 23.12.2025 | 15,73 | 15,84 | 15,45 | 15,55 | -2,32% | 4.491,00 |
| 22.12.2025 | 15,91 | 15,98 | 15,66 | 15,92 | 0,32% | 7.382,00 |
| 19.12.2025 | 15,62 | 16,13 | 15,40 | 15,87 | 0,39% | 4.040,00 |
| 18.12.2025 | 15,77 | 16,17 | 15,71 | 15,81 | 0,11% | 522,00 |
| 17.12.2025 | 16,25 | 16,34 | 15,77 | 15,79 | -2,22% | 2.344,00 |
| 16.12.2025 | 16,35 | 16,47 | 16,04 | 16,15 | -2,61% | 2.415,00 |
| 15.12.2025 | 16,83 | 16,93 | 16,44 | 16,58 | -0,53% | 2.727,00 |
| 12.12.2025 | 16,91 | 17,27 | 16,67 | 16,67 | -0,11% | 5.470,00 |
| 11.12.2025 | 16,17 | 16,92 | 16,11 | 16,69 | 1,60% | 3.997,00 |
| 10.12.2025 | 15,54 | 16,55 | 15,41 | 16,43 | 3,80% | 779,00 |
| 09.12.2025 | 15,49 | 16,04 | 15,39 | 15,83 | 2,86% | 678,00 |
| 08.12.2025 | 16,35 | 16,43 | 15,39 | 15,39 | -6,54% | 2.697,00 |
| 05.12.2025 | 15,91 | 16,55 | 15,82 | 16,46 | 2,93% | 1.599,00 |
| 04.12.2025 | 16,05 | 16,13 | 15,70 | 15,99 | 0,40% | 20,00 |
| 03.12.2025 | 15,26 | 16,06 | 15,14 | 15,93 | 4,43% | 26,00 |
| 02.12.2025 | 15,73 | 15,94 | 15,20 | 15,25 | -1,76% | 2.791,00 |
| 01.12.2025 | 15,00 | 15,69 | 14,71 | 15,53 | 2,22% | 4.704,00 |
| 28.11.2025 | 14,86 | 15,24 | 14,75 | 15,19 | 2,11% | 3.581,00 |
| 27.11.2025 | 14,86 | 14,95 | 14,78 | 14,88 | -0,69% | 1.060,00 |
| 26.11.2025 | 14,91 | 15,16 | 14,79 | 14,98 | 0,69% | 3.821,00 |
| 25.11.2025 | 14,18 | 15,19 | 14,16 | 14,88 | 5,09% | 4.608,00 |
| 24.11.2025 | 14,10 | 14,42 | 13,87 | 14,16 | 1,00% | 1.158,00 |
| 21.11.2025 | 12,73 | 14,14 | 12,68 | 14,02 | 11,33% | 2.509,00 |
| 19.11.2025 | 12,57 | 12,71 | 12,43 | 12,59 | 0,16% | 401,00 |
| 18.11.2025 | 12,21 | 12,59 | 12,17 | 12,57 | 0,81% | 2.692,00 |
| 17.11.2025 | 12,92 | 13,00 | 12,44 | 12,47 | -2,94% | 487,00 |
| 14.11.2025 | 13,08 | 13,13 | 12,70 | 12,85 | -2,11% | - |
| 13.11.2025 | 13,25 | 13,51 | 12,98 | 13,12 | -1,69% | 2.000,00 |
| 12.11.2025 | 12,81 | 13,50 | 12,71 | 13,35 | 4,59% | 3.239,00 |
| 11.11.2025 | 12,67 | 12,96 | 12,53 | 12,76 | 0,28% | 1.282,00 |
| 10.11.2025 | 12,69 | 13,02 | 12,50 | 12,73 | 1,47% | 3.998,00 |
| 07.11.2025 | 12,39 | 12,57 | 12,25 | 12,54 | 1,87% | 1.444,00 |
| 06.11.2025 | 12,80 | 12,90 | 12,21 | 12,31 | -5,39% | 1.241,00 |
| 05.11.2025 | 11,99 | 13,10 | 11,97 | 13,02 | 8,08% | 1.938,00 |
| 04.11.2025 | 12,21 | 12,37 | 11,79 | 12,04 | -1,26% | 2.955,00 |
| 03.11.2025 | 12,16 | 12,39 | 12,00 | 12,20 | 2,12% | 1.828,00 |