10,600€
0,21%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,46 | 10,63 | 10,46 | 10,60 | 0,21% | 9.659,00 |
| 01.07.2025 | 10,07 | 10,58 | 10,07 | 10,58 | 5,91% | 713,00 |
| 30.06.2025 | 10,19 | 10,26 | 9,99 | 9,99 | -1,13% | 1.035,00 |
| 27.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,48% | - |
| 26.06.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -1,52% | - |
| 25.06.2025 | 10,17 | 10,17 | 10,01 | 10,01 | -0,64% | 525,00 |
| 24.06.2025 | 10,01 | 10,07 | 10,01 | 10,07 | 2,84% | 1.504,00 |
| 23.06.2025 | 10,25 | 10,25 | 9,80 | 9,80 | -3,92% | 5.340,00 |
| 20.06.2025 | 10,19 | 10,36 | 10,14 | 10,20 | 0,45% | 248,00 |
| 19.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,44% | - |
| 18.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,07% | 250,00 |
| 17.06.2025 | 10,38 | 10,52 | 10,38 | 10,52 | 0,34% | 4,00 |
| 16.06.2025 | 10,13 | 10,48 | 10,13 | 10,48 | -0,47% | 49,00 |
| 13.06.2025 | 10,81 | 10,81 | 10,53 | 10,53 | -3,32% | 2.614,00 |
| 12.06.2025 | 10,91 | 10,95 | 10,89 | 10,89 | -4,02% | 217,00 |
| 11.06.2025 | 11,33 | 11,48 | 11,31 | 11,35 | -0,91% | 127,00 |
| 10.06.2025 | 11,52 | 11,52 | 11,36 | 11,45 | 1,96% | 642,00 |
| 09.06.2025 | 11,24 | 11,50 | 11,16 | 11,23 | 0,57% | 1.401,00 |
| 06.06.2025 | 11,07 | 11,17 | 11,04 | 11,17 | 0,00% | 827,00 |
| 05.06.2025 | 10,99 | 11,17 | 10,90 | 11,17 | -0,14% | 1.408,00 |
| 04.06.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,80% | - |
| 03.06.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 3,12% | - |
| 02.06.2025 | 10,97 | 10,97 | 10,65 | 10,65 | -3,00% | 151,00 |
| 30.05.2025 | 11,38 | 11,46 | 10,98 | 10,98 | -2,83% | 127,00 |
| 29.05.2025 | 12,21 | 12,22 | 11,30 | 11,30 | -4,28% | 4.822,00 |
| 28.05.2025 | 12,00 | 12,00 | 11,79 | 11,81 | -0,30% | 1.211,00 |
| 27.05.2025 | 10,71 | 11,85 | 10,54 | 11,85 | 13,27% | 3.337,00 |
| 26.05.2025 | 10,48 | 10,65 | 10,46 | 10,46 | -0,53% | 104,00 |
| 23.05.2025 | 10,88 | 10,88 | 10,32 | 10,51 | -0,96% | 3.179,00 |
| 22.05.2025 | 10,87 | 10,87 | 10,62 | 10,62 | -6,73% | 61,00 |
| 21.05.2025 | 12,73 | 12,78 | 10,77 | 11,38 | -11,88% | 4.750,00 |
| 20.05.2025 | 12,90 | 13,05 | 12,74 | 12,92 | 0,75% | 1.697,00 |
| 19.05.2025 | 12,84 | 12,97 | 12,77 | 12,82 | -3,13% | 1.103,00 |
| 16.05.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 0,81% | - |
| 15.05.2025 | 13,17 | 13,17 | 13,00 | 13,13 | -0,92% | 1.034,00 |
| 14.05.2025 | 13,49 | 13,52 | 13,15 | 13,25 | -0,14% | 3.132,00 |
| 13.05.2025 | 12,89 | 13,55 | 12,89 | 13,27 | 1,05% | 1.025,00 |
| 12.05.2025 | 12,40 | 13,85 | 12,26 | 13,13 | 11,55% | 16.175,00 |
| 09.05.2025 | 11,84 | 11,86 | 11,77 | 11,77 | 0,68% | 597,00 |
| 08.05.2025 | 11,49 | 11,69 | 11,49 | 11,69 | 6,06% | 1,00 |
| 07.05.2025 | 11,16 | 11,16 | 10,90 | 11,02 | 1,27% | 4.195,00 |
| 06.05.2025 | 10,98 | 11,02 | 10,87 | 10,88 | -3,73% | 27,00 |
| 05.05.2025 | 11,21 | 11,34 | 11,18 | 11,31 | 2,11% | 3.960,00 |
| 02.05.2025 | 10,81 | 11,18 | 10,69 | 11,07 | 12,80% | 1.770,00 |
| 30.04.2025 | 10,18 | 10,18 | 9,82 | 9,82 | -4,57% | 3.417,00 |
| 29.04.2025 | 10,17 | 10,29 | 10,10 | 10,29 | 2,68% | 3.908,00 |
| 28.04.2025 | 10,07 | 10,23 | 10,02 | 10,02 | 0,41% | 105,00 |
| 25.04.2025 | 10,21 | 10,22 | 9,98 | 9,98 | -0,39% | 94,00 |
| 24.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,61% | - |
| 23.04.2025 | 10,17 | 10,47 | 9,96 | 9,96 | 7,03% | 1.917,00 |
| 22.04.2025 | 9,32 | 9,39 | 9,19 | 9,30 | 3,96% | 3.675,00 |
| 17.04.2025 | 9,11 | 9,11 | 8,95 | 8,95 | -3,85% | 196,00 |
| 16.04.2025 | 9,37 | 9,48 | 9,31 | 9,31 | -4,09% | 27,00 |
| 15.04.2025 | 10,04 | 10,04 | 9,68 | 9,70 | -3,71% | 313,00 |
| 14.04.2025 | 9,75 | 10,36 | 9,75 | 10,08 | 8,64% | 441,00 |
| 11.04.2025 | 9,81 | 10,34 | 9,24 | 9,28 | -9,78% | 7.029,00 |
| 10.04.2025 | 10,80 | 10,91 | 10,15 | 10,28 | 16,65% | 10.879,00 |
| 09.04.2025 | 8,63 | 9,20 | 8,63 | 8,81 | -11,58% | 11.423,00 |
| 08.04.2025 | 10,62 | 10,89 | 9,97 | 9,97 | -4,27% | 7.220,00 |
| 07.04.2025 | 10,06 | 10,76 | 9,76 | 10,41 | -2,20% | 18.233,00 |
| 04.04.2025 | 11,02 | 11,02 | 9,47 | 10,65 | -4,84% | 12.190,00 |
| 03.04.2025 | 13,71 | 13,80 | 11,19 | 11,19 | -25,15% | 13.121,00 |
| 02.04.2025 | 14,67 | 14,95 | 14,67 | 14,95 | 1,66% | 2.362,00 |
| 01.04.2025 | 14,35 | 14,70 | 14,35 | 14,70 | 4,37% | 1.771,00 |
| 31.03.2025 | 14,22 | 14,39 | 13,92 | 14,09 | -3,00% | 2.813,00 |
| 28.03.2025 | 15,50 | 15,50 | 14,52 | 14,52 | -5,28% | 15.742,00 |
| 27.03.2025 | 14,90 | 15,38 | 14,90 | 15,33 | 1,03% | 3.560,00 |
| 26.03.2025 | 15,33 | 15,36 | 15,11 | 15,18 | -1,66% | 3.739,00 |
| 25.03.2025 | 15,78 | 15,85 | 15,42 | 15,43 | -2,13% | 6.892,00 |
| 24.03.2025 | 15,68 | 15,80 | 15,34 | 15,77 | 2,98% | 4.527,00 |
| 21.03.2025 | 14,92 | 15,60 | 14,92 | 15,31 | 1,70% | 8.205,00 |
| 20.03.2025 | 15,24 | 15,24 | 15,06 | 15,06 | 0,88% | 4.239,00 |
| 19.03.2025 | 15,02 | 15,02 | 14,50 | 14,93 | 3,09% | 7.662,00 |
| 18.03.2025 | 14,82 | 14,82 | 14,41 | 14,48 | -4,20% | 650,00 |
| 17.03.2025 | 15,14 | 15,41 | 15,05 | 15,11 | -0,36% | 3.667,00 |
| 14.03.2025 | 15,39 | 15,39 | 15,17 | 15,17 | 0,76% | 1.105,00 |
| 13.03.2025 | 15,48 | 15,59 | 14,99 | 15,05 | -3,12% | 2.859,00 |
| 12.03.2025 | 15,84 | 16,24 | 15,51 | 15,54 | -0,27% | 760,00 |
| 11.03.2025 | 15,92 | 15,92 | 15,55 | 15,58 | -9,38% | 1.616,00 |
| 10.03.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,83% | 1,00 |
| 07.03.2025 | 19,47 | 19,47 | 16,81 | 17,05 | -21,33% | 5.287,00 |
| 06.03.2025 | 21,32 | 22,00 | 21,08 | 21,67 | 3,09% | 3.392,00 |
| 05.03.2025 | 22,06 | 22,06 | 21,02 | 21,02 | -6,10% | 1.912,00 |
| 04.03.2025 | 23,11 | 23,11 | 22,35 | 22,39 | -5,31% | 5.367,00 |
| 03.03.2025 | 24,39 | 24,48 | 23,64 | 23,64 | -1,36% | 1.409,00 |
| 28.02.2025 | 23,65 | 23,97 | 23,35 | 23,97 | -1,58% | 2.281,00 |
| 27.02.2025 | 24,26 | 24,35 | 24,26 | 24,35 | -0,61% | 412,00 |
| 26.02.2025 | 23,75 | 24,50 | 23,75 | 24,50 | 3,18% | 1.255,00 |
| 25.02.2025 | 23,79 | 23,79 | 23,65 | 23,75 | -2,70% | 515,00 |
| 24.02.2025 | 24,44 | 24,45 | 24,41 | 24,41 | -1,67% | 499,00 |
| 21.02.2025 | 25,00 | 25,31 | 24,66 | 24,82 | 0,98% | 2.252,00 |
| 20.02.2025 | 25,52 | 25,52 | 24,58 | 24,58 | -2,83% | 140,00 |
| 19.02.2025 | 25,43 | 25,43 | 25,22 | 25,30 | 1,63% | 30,00 |
| 18.02.2025 | 25,01 | 25,31 | 24,56 | 24,89 | 2,51% | 331,00 |
| 17.02.2025 | 24,39 | 24,39 | 24,09 | 24,28 | 0,04% | 1.157,00 |
| 14.02.2025 | 24,33 | 24,68 | 24,10 | 24,27 | 0,17% | 612,00 |
| 13.02.2025 | 23,35 | 24,23 | 23,32 | 24,23 | 2,87% | 444,00 |
| 12.02.2025 | 23,12 | 23,56 | 22,32 | 23,56 | 3,36% | 1.428,00 |
| 10.02.2025 | 23,00 | 23,46 | 22,79 | 22,79 | -1,47% | 2.459,00 |
| 07.02.2025 | 23,96 | 23,96 | 23,13 | 23,13 | -3,44% | 217,00 |