23,930€
0,47%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,84 | 24,18 | 23,54 | 24,08 | 1,10% | 4.613,00 |
| 21.01.2025 | 22,69 | 23,98 | 22,56 | 23,82 | 4,98% | 11.555,00 |
| 20.01.2025 | 23,11 | 23,11 | 22,61 | 22,69 | -1,70% | 3.364,00 |
| 17.01.2025 | 23,02 | 23,33 | 22,70 | 23,08 | 0,63% | 5.012,00 |
| 16.01.2025 | 22,40 | 23,03 | 22,23 | 22,94 | 2,33% | 8.410,00 |
| 15.01.2025 | 22,31 | 23,07 | 22,31 | 22,41 | 0,19% | 2.148,00 |
| 14.01.2025 | 22,43 | 22,78 | 22,14 | 22,37 | -0,73% | 3.891,00 |
| 13.01.2025 | 22,21 | 22,60 | 21,53 | 22,54 | 1,50% | 4.112,00 |
| 10.01.2025 | 20,67 | 22,44 | 20,50 | 22,20 | 6,37% | 4.359,00 |
| 09.01.2025 | 20,88 | 21,00 | 20,76 | 20,87 | 0,04% | 210,00 |
| 08.01.2025 | 20,88 | 20,93 | 20,25 | 20,87 | 0,08% | 4.542,00 |
| 07.01.2025 | 20,64 | 21,14 | 20,48 | 20,85 | 0,69% | 3.779,00 |
| 06.01.2025 | 20,52 | 21,03 | 20,22 | 20,71 | 0,63% | 2.194,00 |
| 03.01.2025 | 21,01 | 21,13 | 20,27 | 20,58 | -2,04% | 2.262,00 |
| 02.01.2025 | 20,76 | 21,36 | 20,63 | 21,00 | 1,85% | 1.699,00 |
| 30.12.2024 | 20,93 | 21,00 | 20,32 | 20,62 | -1,27% | 3.735,00 |
| 27.12.2024 | 21,21 | 21,29 | 20,81 | 20,89 | -1,15% | 3.191,00 |
| 23.12.2024 | 21,44 | 21,85 | 20,73 | 21,13 | -1,12% | 9.205,00 |
| 20.12.2024 | 20,87 | 21,46 | 20,18 | 21,37 | 2,45% | 7.325,00 |
| 19.12.2024 | 21,49 | 21,66 | 20,69 | 20,86 | -2,82% | 4.715,00 |
| 18.12.2024 | 21,54 | 22,42 | 21,27 | 21,46 | -0,23% | 8.801,00 |
| 17.12.2024 | 20,83 | 21,53 | 20,00 | 21,51 | 4,73% | 10.190,00 |
| 16.12.2024 | 20,02 | 20,67 | 19,74 | 20,54 | 2,20% | 9.570,00 |
| 13.12.2024 | 20,09 | 20,22 | 19,70 | 20,10 | -0,10% | 465,00 |
| 12.12.2024 | 20,07 | 20,66 | 19,91 | 20,12 | -0,74% | 2.382,00 |
| 11.12.2024 | 19,67 | 20,51 | 19,67 | 20,27 | 2,50% | 2.594,00 |
| 10.12.2024 | 20,13 | 20,37 | 19,67 | 19,77 | -2,22% | 2.058,00 |
| 09.12.2024 | 19,83 | 20,89 | 19,83 | 20,22 | 1,53% | 5.673,00 |
| 06.12.2024 | 19,32 | 20,68 | 19,24 | 19,92 | 3,38% | 3.769,00 |
| 05.12.2024 | 19,56 | 19,69 | 19,18 | 19,27 | -2,57% | 3.056,00 |
| 04.12.2024 | 19,89 | 20,00 | 19,64 | 19,77 | -0,17% | 241,00 |
| 03.12.2024 | 19,88 | 20,03 | 19,57 | 19,81 | -0,23% | 335,00 |
| 02.12.2024 | 19,19 | 20,17 | 19,14 | 19,85 | 3,72% | 1.644,00 |
| 29.11.2024 | 19,37 | 19,54 | 19,05 | 19,14 | -1,43% | 422,00 |
| 28.11.2024 | 19,33 | 19,52 | 19,26 | 19,42 | 0,65% | 773,00 |
| 27.11.2024 | 19,52 | 19,72 | 19,25 | 19,29 | -0,90% | 2.421,00 |
| 26.11.2024 | 19,51 | 19,65 | 18,88 | 19,47 | -0,03% | 4.033,00 |
| 25.11.2024 | 18,97 | 20,05 | 18,86 | 19,47 | 2,56% | 7.661,00 |
| 22.11.2024 | 18,11 | 19,28 | 18,00 | 18,99 | 5,77% | 2.811,00 |
| 21.11.2024 | 17,57 | 18,18 | 17,42 | 17,95 | 1,36% | 2.244,00 |
| 20.11.2024 | 18,17 | 18,41 | 17,70 | 17,71 | -2,64% | 4.935,00 |
| 19.11.2024 | 18,51 | 18,56 | 17,85 | 18,19 | -1,77% | 4.535,00 |
| 18.11.2024 | 19,14 | 19,72 | 18,49 | 18,52 | -3,06% | 2.678,00 |
| 15.11.2024 | 19,12 | 19,39 | 18,78 | 19,11 | -0,86% | 3.468,00 |
| 14.11.2024 | 18,83 | 19,45 | 18,69 | 19,27 | 1,70% | 1.510,00 |
| 13.11.2024 | 19,03 | 19,42 | 18,71 | 18,95 | -0,93% | 1.772,00 |
| 12.11.2024 | 19,61 | 19,61 | 18,93 | 19,13 | -1,71% | 3.023,00 |
| 11.11.2024 | 19,53 | 19,99 | 19,31 | 19,46 | -0,36% | 2.371,00 |
| 08.11.2024 | 20,03 | 20,12 | 19,06 | 19,53 | -2,26% | 13.156,00 |
| 07.11.2024 | 19,59 | 20,25 | 19,23 | 19,98 | 3,01% | 8.207,00 |
| 06.11.2024 | 20,36 | 20,71 | 19,40 | 19,40 | -0,63% | 9.422,00 |
| 05.11.2024 | 19,77 | 19,85 | 19,04 | 19,52 | -0,77% | 3.184,00 |
| 04.11.2024 | 19,43 | 19,67 | 19,18 | 19,67 | 1,25% | 3.356,00 |
| 01.11.2024 | 19,05 | 19,55 | 19,00 | 19,43 | 1,84% | 4.889,00 |
| 31.10.2024 | 20,15 | 20,77 | 19,01 | 19,08 | -7,15% | 9.419,00 |
| 30.10.2024 | 19,92 | 21,26 | 18,88 | 20,55 | 2,53% | 5.559,00 |
| 29.10.2024 | 19,00 | 20,32 | 18,46 | 20,04 | 8,77% | 19.914,00 |
| 28.10.2024 | 15,66 | 18,74 | 15,46 | 18,43 | 18,86% | 8.626,00 |
| 25.10.2024 | 15,37 | 15,93 | 15,30 | 15,50 | 1,51% | 768,00 |
| 24.10.2024 | 15,88 | 16,10 | 15,25 | 15,27 | -4,15% | 1.674,00 |
| 23.10.2024 | 16,40 | 16,53 | 15,84 | 15,93 | -3,45% | 1.396,00 |
| 22.10.2024 | 16,70 | 16,94 | 16,39 | 16,50 | -1,70% | 1.805,00 |
| 21.10.2024 | 18,04 | 18,15 | 16,07 | 16,79 | -6,77% | 6.057,00 |
| 18.10.2024 | 18,24 | 18,50 | 17,86 | 18,01 | -1,44% | 3.214,00 |
| 17.10.2024 | 18,02 | 18,46 | 17,79 | 18,27 | 1,66% | 1.384,00 |
| 16.10.2024 | 17,83 | 18,44 | 17,71 | 17,97 | 0,57% | 7.136,00 |
| 15.10.2024 | 17,85 | 18,26 | 17,63 | 17,87 | 0,52% | 2.647,00 |
| 14.10.2024 | 18,60 | 18,70 | 17,51 | 17,78 | -4,36% | 4.407,00 |
| 11.10.2024 | 18,51 | 18,62 | 18,21 | 18,59 | 0,38% | 5.448,00 |
| 10.10.2024 | 18,25 | 18,56 | 18,05 | 18,52 | 1,51% | 1.151,00 |
| 09.10.2024 | 18,11 | 18,64 | 18,05 | 18,24 | 0,56% | 37,00 |
| 08.10.2024 | 18,06 | 18,35 | 17,62 | 18,14 | 0,08% | 2.738,00 |
| 07.10.2024 | 19,35 | 19,46 | 17,96 | 18,13 | -6,49% | 17.302,00 |
| 04.10.2024 | 17,65 | 19,39 | 17,55 | 19,38 | 9,43% | 60.683,00 |
| 03.10.2024 | 17,64 | 17,80 | 17,14 | 17,71 | 0,37% | 620,00 |
| 02.10.2024 | 17,94 | 18,13 | 17,47 | 17,65 | -1,94% | 3.426,00 |
| 01.10.2024 | 17,89 | 18,01 | 17,44 | 18,00 | 0,50% | 2.569,00 |
| 30.09.2024 | 17,52 | 17,93 | 17,36 | 17,91 | 2,13% | 4.075,00 |
| 27.09.2024 | 17,15 | 17,86 | 16,75 | 17,53 | 1,95% | 6.804,00 |
| 26.09.2024 | 16,57 | 17,20 | 16,57 | 17,20 | 3,80% | 3.921,00 |
| 25.09.2024 | 16,68 | 16,81 | 16,44 | 16,57 | -1,12% | 2.387,00 |
| 24.09.2024 | 16,41 | 16,95 | 16,28 | 16,76 | 1,51% | 2.397,00 |
| 23.09.2024 | 16,74 | 16,87 | 16,30 | 16,51 | -1,19% | 2.457,00 |
| 20.09.2024 | 16,73 | 16,98 | 16,47 | 16,70 | 0,07% | - |
| 19.09.2024 | 17,32 | 17,73 | 16,56 | 16,69 | -2,98% | 3.937,00 |
| 18.09.2024 | 16,83 | 17,87 | 16,70 | 17,21 | 3,69% | 11.470,00 |
| 17.09.2024 | 16,33 | 16,73 | 16,24 | 16,59 | 1,34% | 230,00 |
| 16.09.2024 | 16,87 | 17,00 | 16,34 | 16,38 | -3,23% | 3.259,00 |
| 13.09.2024 | 15,60 | 16,95 | 15,50 | 16,92 | 8,43% | 1.172,00 |
| 12.09.2024 | 15,97 | 16,11 | 15,47 | 15,61 | -2,21% | 608,00 |
| 11.09.2024 | 15,86 | 16,07 | 15,65 | 15,96 | -0,04% | 1.290,00 |
| 10.09.2024 | 15,81 | 16,19 | 15,63 | 15,97 | 0,28% | 1.295,00 |
| 09.09.2024 | 15,89 | 16,15 | 15,79 | 15,92 | -0,29% | 718,00 |
| 06.09.2024 | 16,06 | 16,13 | 15,48 | 15,97 | -0,86% | 3.342,00 |
| 05.09.2024 | 16,28 | 16,48 | 16,05 | 16,11 | -0,85% | 210,00 |
| 04.09.2024 | 16,95 | 17,05 | 15,93 | 16,24 | -4,83% | 2.895,00 |
| 03.09.2024 | 16,43 | 17,24 | 16,19 | 17,07 | 3,76% | 4.842,00 |
| 02.09.2024 | 16,48 | 16,55 | 16,34 | 16,45 | -0,35% | 279,00 |
| 30.08.2024 | 16,86 | 16,87 | 16,39 | 16,51 | -0,67% | 2.925,00 |
| 29.08.2024 | 16,41 | 16,70 | 16,28 | 16,62 | 1,22% | 1.011,00 |