12,785€
-0,08%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,67 | 12,85 | 12,52 | 12,62 | -1,35% | 1.761,00 |
| 28.09.2026 | 12,36 | 12,90 | 12,21 | 12,80 | 6,20% | 2.258,00 |
| 25.09.2026 | 12,05 | 12,06 | 11,98 | 12,05 | -0,10% | 145,00 |
| 24.09.2026 | 11,82 | 12,06 | 11,69 | 12,06 | 2,42% | 311,00 |
| 23.09.2026 | 11,80 | 12,02 | 11,73 | 11,78 | -1,22% | 1.482,00 |
| 22.09.2026 | 11,38 | 11,99 | 11,31 | 11,92 | 4,72% | 1.833,00 |
| 21.09.2026 | 11,21 | 11,39 | 11,12 | 11,38 | 0,75% | 382,00 |
| 17.09.2026 | 11,18 | 11,32 | 11,09 | 11,30 | 0,49% | 410,00 |
| 16.09.2026 | 11,09 | 11,28 | 11,04 | 11,24 | 1,49% | 604,00 |
| 15.09.2026 | 11,29 | 11,35 | 11,05 | 11,08 | -1,56% | 2.372,00 |
| 14.09.2026 | 11,21 | 11,29 | 11,11 | 11,25 | -0,44% | 6.424,00 |
| 11.09.2026 | 10,93 | 11,46 | 10,77 | 11,30 | 4,80% | 1.723,00 |
| 10.09.2026 | 11,08 | 11,13 | 10,74 | 10,79 | -3,71% | 5.199,00 |
| 09.09.2026 | 11,35 | 11,37 | 11,14 | 11,20 | -1,69% | 1.046,00 |
| 08.09.2026 | 11,35 | 11,83 | 11,28 | 11,39 | 0,13% | 808,00 |
| 07.09.2026 | 11,51 | 11,59 | 11,35 | 11,38 | -0,78% | 1.224,00 |
| 04.09.2026 | 11,28 | 11,61 | 11,26 | 11,47 | 2,99% | 400,00 |
| 03.09.2026 | 11,43 | 11,56 | 11,14 | 11,14 | -2,09% | 3.440,00 |
| 02.09.2026 | 11,30 | 11,59 | 11,25 | 11,37 | 0,73% | 979,00 |
| 01.09.2026 | 11,59 | 11,61 | 11,24 | 11,29 | -1,72% | 1.749,00 |
| 31.08.2026 | 11,83 | 11,83 | 11,47 | 11,49 | -2,73% | 999,00 |
| 28.08.2026 | 11,72 | 11,93 | 11,67 | 11,81 | 0,88% | 673,00 |
| 27.08.2026 | 11,95 | 12,11 | 11,71 | 11,71 | -1,62% | 2.631,00 |
| 26.08.2026 | 11,91 | 12,01 | 11,83 | 11,90 | 0,17% | 284,00 |
| 25.08.2026 | 12,30 | 12,38 | 11,80 | 11,88 | -3,22% | 4.704,00 |
| 24.08.2026 | 12,30 | 12,47 | 12,22 | 12,28 | -0,95% | 2.931,00 |
| 21.08.2026 | 11,95 | 12,42 | 11,95 | 12,39 | 4,01% | 745,00 |
| 20.08.2026 | 12,32 | 12,37 | 11,86 | 11,92 | -3,58% | 4.313,00 |
| 19.08.2026 | 12,44 | 12,55 | 12,27 | 12,36 | -1,51% | 520,00 |
| 18.08.2026 | 12,53 | 12,68 | 12,45 | 12,55 | 1,01% | 661,00 |
| 17.08.2026 | 12,83 | 13,13 | 12,41 | 12,42 | -2,13% | 8.550,00 |
| 14.08.2026 | 12,91 | 12,91 | 12,65 | 12,69 | -1,09% | 80,00 |
| 13.08.2026 | 12,66 | 12,88 | 12,57 | 12,83 | 1,06% | 597,00 |
| 12.08.2026 | 12,82 | 12,92 | 12,57 | 12,70 | -0,74% | 1.243,00 |
| 11.08.2026 | 12,89 | 13,04 | 12,67 | 12,79 | -0,58% | 818,00 |
| 10.08.2026 | 12,97 | 13,05 | 12,76 | 12,87 | -0,02% | 321,00 |
| 07.08.2026 | 12,83 | 12,95 | 12,59 | 12,87 | -1,06% | 3.012,00 |
| 06.08.2026 | 13,21 | 13,28 | 12,95 | 13,01 | -1,33% | 2.053,00 |
| 05.08.2026 | 13,26 | 13,36 | 13,13 | 13,18 | -1,00% | 1.736,00 |
| 04.08.2026 | 13,00 | 13,36 | 12,92 | 13,32 | 2,66% | 2.136,00 |
| 03.08.2026 | 12,51 | 13,34 | 12,49 | 12,97 | 4,49% | 1.948,00 |
| 31.07.2026 | 13,07 | 13,16 | 12,40 | 12,41 | -3,46% | 2.923,00 |
| 30.07.2026 | 13,22 | 13,44 | 12,72 | 12,86 | -2,00% | 3.139,00 |
| 29.07.2026 | 16,00 | 16,15 | 12,90 | 13,12 | -17,76% | 6.429,00 |
| 28.07.2026 | 15,07 | 15,96 | 15,07 | 15,95 | 6,28% | 885,00 |
| 27.07.2026 | 15,09 | 15,36 | 14,98 | 15,01 | 0,33% | 2.248,00 |
| 24.07.2026 | 14,53 | 15,17 | 14,50 | 14,96 | 3,60% | 1.477,00 |
| 23.07.2026 | 14,95 | 15,10 | 14,43 | 14,44 | -3,31% | 2.170,00 |
| 22.07.2026 | 14,81 | 14,96 | 14,65 | 14,94 | 0,83% | 871,00 |
| 21.07.2026 | 14,85 | 14,87 | 14,51 | 14,81 | 0,37% | - |
| 20.07.2026 | 14,82 | 15,01 | 14,64 | 14,76 | 0,32% | 505,00 |
| 17.07.2026 | 15,14 | 15,20 | 14,71 | 14,71 | -3,18% | 646,00 |
| 16.07.2026 | 15,04 | 15,29 | 14,97 | 15,19 | 0,18% | 655,00 |
| 15.07.2026 | 14,59 | 15,34 | 14,57 | 15,17 | 3,83% | 1.632,00 |
| 14.07.2026 | 14,82 | 14,87 | 14,37 | 14,61 | -1,35% | 2.378,00 |
| 13.07.2026 | 14,66 | 15,16 | 14,54 | 14,81 | 0,30% | 200,00 |
| 10.07.2026 | 14,45 | 14,78 | 14,45 | 14,76 | 0,58% | 1.110,00 |
| 09.07.2026 | 14,07 | 14,68 | 13,94 | 14,68 | 5,48% | 1.216,00 |
| 08.07.2026 | 14,38 | 14,38 | 13,75 | 13,91 | -2,81% | 951,00 |
| 07.07.2026 | 14,43 | 14,56 | 14,18 | 14,32 | -1,51% | 105,00 |
| 06.07.2026 | 14,37 | 14,57 | 14,08 | 14,54 | 2,67% | 1.434,00 |
| 02.07.2026 | 14,77 | 14,94 | 14,09 | 14,16 | -4,55% | 1.770,00 |
| 01.07.2026 | 14,52 | 15,07 | 14,44 | 14,83 | 2,12% | 196,00 |
| 30.06.2026 | 14,70 | 14,73 | 14,39 | 14,53 | -1,54% | 2.210,00 |
| 29.06.2026 | 15,29 | 15,36 | 14,72 | 14,75 | -2,45% | 355,00 |
| 26.06.2026 | 14,87 | 15,36 | 14,68 | 15,12 | 0,37% | 1.050,00 |
| 25.06.2026 | 15,16 | 15,36 | 14,97 | 15,07 | -1,60% | 648,00 |
| 24.06.2026 | 14,86 | 15,41 | 14,78 | 15,31 | 4,33% | 525,00 |
| 23.06.2026 | 14,44 | 14,85 | 14,15 | 14,68 | -1,11% | 2.953,00 |
| 22.06.2026 | 15,17 | 15,29 | 14,71 | 14,84 | -1,88% | 595,00 |
| 19.06.2026 | 15,16 | 15,20 | 15,07 | 15,13 | 0,38% | 113,00 |
| 18.06.2026 | 14,72 | 15,16 | 14,67 | 15,07 | 1,50% | 1.753,00 |
| 17.06.2026 | 15,25 | 15,69 | 14,81 | 14,85 | -3,10% | 431,00 |
| 16.06.2026 | 15,54 | 15,68 | 15,17 | 15,32 | -1,08% | 440,00 |
| 15.06.2026 | 15,39 | 15,89 | 15,29 | 15,49 | 0,70% | 2.589,00 |
| 12.06.2026 | 15,15 | 15,47 | 15,04 | 15,38 | 2,76% | 219,00 |
| 11.06.2026 | 14,37 | 15,25 | 14,30 | 14,97 | 4,58% | 1.990,00 |
| 10.06.2026 | 14,67 | 14,74 | 14,26 | 14,32 | -0,90% | 419,00 |
| 09.06.2026 | 14,42 | 14,48 | 14,33 | 14,45 | 0,49% | 81,00 |
| 08.06.2026 | 14,36 | 14,50 | 14,06 | 14,38 | 1,86% | 1.292,00 |
| 05.06.2026 | 14,22 | 14,30 | 14,04 | 14,11 | 0,00% | 705,00 |
| 04.06.2026 | 14,06 | 14,38 | 13,94 | 14,11 | -1,55% | 24,00 |
| 03.06.2026 | 14,37 | 14,39 | 14,09 | 14,34 | -1,05% | 740,00 |
| 02.06.2026 | 14,33 | 14,57 | 14,26 | 14,49 | 1,03% | 159,00 |
| 01.06.2026 | 14,75 | 14,85 | 14,11 | 14,34 | -3,04% | 1.700,00 |
| 29.05.2026 | 15,41 | 15,50 | 14,77 | 14,79 | -3,70% | 2.200,00 |
| 28.05.2026 | 15,01 | 15,50 | 14,66 | 15,36 | 1,87% | 928,00 |
| 27.05.2026 | 14,60 | 15,19 | 14,39 | 15,08 | 7,20% | 6.548,00 |
| 26.05.2026 | 14,62 | 14,64 | 13,99 | 14,06 | -6,08% | 773,00 |
| 25.05.2026 | 14,49 | 15,01 | 14,43 | 14,97 | 4,63% | 1.234,00 |
| 22.05.2026 | 14,00 | 14,44 | 13,92 | 14,31 | 2,12% | 4.731,00 |
| 21.05.2026 | 14,11 | 14,11 | 13,47 | 14,01 | 1,65% | 1.386,00 |
| 20.05.2026 | 14,33 | 15,96 | 13,60 | 13,79 | -4,07% | 4.565,00 |
| 19.05.2026 | 14,53 | 15,01 | 14,34 | 14,37 | -1,98% | 3.824,00 |
| 18.05.2026 | 14,22 | 15,10 | 14,20 | 14,66 | 0,89% | 2.239,00 |
| 15.05.2026 | 14,79 | 14,90 | 14,47 | 14,53 | -3,46% | 1.229,00 |
| 14.05.2026 | 14,69 | 15,12 | 14,60 | 15,05 | 2,66% | 537,00 |
| 13.05.2026 | 14,97 | 15,13 | 14,61 | 14,66 | -3,76% | 248,00 |
| 12.05.2026 | 15,24 | 15,28 | 15,18 | 15,23 | -1,01% | 60,00 |
| 11.05.2026 | 16,09 | 16,14 | 15,35 | 15,39 | -5,44% | 1.748,00 |