15,163€
3,30%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 16,25 | 16,35 | 16,13 | 16,27 | -0,46% | 717,00 |
| 07.05.2026 | 16,55 | 16,70 | 16,14 | 16,35 | -0,27% | 887,00 |
| 06.05.2026 | 15,65 | 16,46 | 15,60 | 16,39 | 3,42% | 6.147,00 |
| 05.05.2026 | 15,78 | 15,95 | 15,68 | 15,85 | 0,71% | 696,00 |
| 04.05.2026 | 16,15 | 16,25 | 15,57 | 15,74 | -2,40% | 1.328,00 |
| 30.04.2026 | 15,52 | 16,22 | 15,49 | 16,13 | 3,65% | 1.337,00 |
| 29.04.2026 | 16,10 | 16,10 | 15,55 | 15,56 | -4,42% | 651,00 |
| 28.04.2026 | 16,81 | 16,90 | 16,00 | 16,28 | -2,43% | 1.552,00 |
| 27.04.2026 | 16,84 | 17,07 | 16,30 | 16,68 | -1,64% | 1.466,00 |
| 24.04.2026 | 17,11 | 17,28 | 16,84 | 16,96 | -1,17% | 200,00 |
| 23.04.2026 | 18,27 | 18,40 | 17,09 | 17,16 | -5,73% | 395,00 |
| 22.04.2026 | 18,37 | 18,75 | 18,01 | 18,20 | -1,51% | 1.178,00 |
| 21.04.2026 | 18,11 | 18,82 | 18,11 | 18,48 | 1,39% | 1.444,00 |
| 20.04.2026 | 17,71 | 18,24 | 17,44 | 18,23 | 1,79% | 711,00 |
| 17.04.2026 | 17,14 | 18,51 | 17,13 | 17,91 | 4,77% | 2.197,00 |
| 16.04.2026 | 16,68 | 17,11 | 16,60 | 17,10 | 3,78% | 1.290,00 |
| 15.04.2026 | 15,89 | 16,83 | 15,81 | 16,47 | 3,63% | 1.016,00 |
| 14.04.2026 | 15,67 | 16,35 | 15,56 | 15,90 | 3,67% | 5.502,00 |
| 13.04.2026 | 15,48 | 15,54 | 15,24 | 15,33 | -2,47% | 170,00 |
| 10.04.2026 | 15,68 | 15,76 | 15,53 | 15,72 | 0,56% | 31,00 |
| 09.04.2026 | 15,32 | 15,75 | 15,08 | 15,63 | 0,55% | 498,00 |
| 08.04.2026 | 15,54 | 15,64 | 15,00 | 15,55 | 6,60% | 650,00 |
| 07.04.2026 | 14,70 | 14,77 | 14,38 | 14,59 | -0,05% | 3.707,00 |
| 02.04.2026 | 14,09 | 14,66 | 14,02 | 14,59 | -0,67% | 1.228,00 |
| 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 |