10,759€
-3,83%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 24,50 | 24,50 | 23,96 | 23,96 | 0,15% | 129,00 |
| 05.02.2025 | 24,29 | 24,29 | 23,86 | 23,92 | 0,89% | 338,00 |
| 04.02.2025 | 24,09 | 24,09 | 23,58 | 23,71 | -3,72% | 72,00 |
| 03.02.2025 | 24,82 | 24,82 | 24,00 | 24,63 | -3,20% | 3.300,00 |
| 31.01.2025 | 26,04 | 26,04 | 25,21 | 25,44 | -7,22% | 2.315,00 |
| 29.01.2025 | 25,67 | 27,48 | 24,91 | 27,42 | 7,19% | 3.096,00 |
| 28.01.2025 | 24,99 | 25,74 | 24,69 | 25,58 | 4,58% | 955,00 |
| 27.01.2025 | 25,00 | 25,00 | 24,46 | 24,46 | -2,65% | 677,00 |
| 24.01.2025 | 24,36 | 25,17 | 24,36 | 25,13 | 3,06% | 593,00 |
| 23.01.2025 | 24,38 | 24,38 | 23,67 | 24,38 | 1,84% | 771,00 |
| 22.01.2025 | 24,02 | 24,04 | 23,61 | 23,94 | 1,68% | 986,00 |
| 21.01.2025 | 22,82 | 23,74 | 22,64 | 23,55 | 3,43% | 1.703,00 |
| 20.01.2025 | 22,55 | 22,96 | 22,55 | 22,77 | -2,17% | 205,00 |
| 17.01.2025 | 22,83 | 23,27 | 22,83 | 23,27 | 2,42% | 1.180,00 |
| 16.01.2025 | 22,42 | 22,72 | 22,42 | 22,72 | 0,00% | 14,00 |
| 15.01.2025 | 22,65 | 23,00 | 22,65 | 22,72 | 1,68% | 120,00 |
| 14.01.2025 | 22,79 | 22,79 | 22,35 | 22,35 | 0,61% | 441,00 |
| 13.01.2025 | 22,45 | 22,85 | 22,00 | 22,21 | 4,05% | 394,00 |
| 10.01.2025 | 20,82 | 21,35 | 20,66 | 21,35 | 2,77% | 2.622,00 |
| 09.01.2025 | 20,77 | 20,77 | 20,77 | 20,77 | 0,97% | - |
| 08.01.2025 | 20,84 | 20,84 | 20,41 | 20,57 | -0,84% | 6.276,00 |
| 07.01.2025 | 20,85 | 20,86 | 20,75 | 20,75 | -0,34% | 119,00 |
| 06.01.2025 | 20,27 | 20,82 | 20,27 | 20,82 | 2,03% | 1,00 |
| 03.01.2025 | 20,79 | 21,08 | 20,40 | 20,40 | -2,88% | 145,00 |
| 02.01.2025 | 20,98 | 21,15 | 20,93 | 21,01 | 1,99% | 164,00 |
| 30.12.2024 | 20,98 | 20,98 | 20,60 | 20,60 | -1,74% | 941,00 |
| 27.12.2024 | 21,07 | 21,21 | 20,96 | 20,96 | 0,24% | 707,00 |
| 23.12.2024 | 21,75 | 21,75 | 20,85 | 20,91 | -2,18% | 394,00 |
| 20.12.2024 | 20,49 | 21,38 | 20,47 | 21,38 | 1,57% | 698,00 |
| 19.12.2024 | 21,86 | 21,86 | 21,05 | 21,05 | -5,12% | 300,00 |
| 18.12.2024 | 21,55 | 22,18 | 21,54 | 22,18 | 5,77% | 2.735,00 |
| 17.12.2024 | 20,67 | 20,97 | 20,00 | 20,97 | 1,45% | 1.279,00 |
| 16.12.2024 | 20,18 | 20,67 | 20,18 | 20,67 | 3,22% | 534,00 |
| 13.12.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -0,94% | - |
| 12.12.2024 | 20,33 | 20,33 | 20,22 | 20,22 | -0,59% | 11,00 |
| 11.12.2024 | 19,65 | 20,35 | 19,65 | 20,34 | 1,89% | 77,00 |
| 10.12.2024 | 20,06 | 20,06 | 19,96 | 19,96 | -1,95% | 9,00 |
| 09.12.2024 | 20,14 | 20,84 | 20,14 | 20,36 | 1,95% | 19,00 |
| 06.12.2024 | 20,43 | 20,63 | 19,97 | 19,97 | 2,40% | 777,00 |
| 05.12.2024 | 19,54 | 19,54 | 19,50 | 19,50 | -1,39% | 260,00 |
| 04.12.2024 | 19,90 | 19,90 | 19,77 | 19,77 | -0,73% | 1.314,00 |
| 03.12.2024 | 20,07 | 20,07 | 19,56 | 19,92 | -0,24% | 951,00 |
| 02.12.2024 | 19,45 | 19,97 | 19,24 | 19,97 | 4,59% | 59,00 |
| 29.11.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -1,75% | - |
| 28.11.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -0,70% | - |
| 27.11.2024 | 19,53 | 19,57 | 19,53 | 19,57 | 1,61% | 71,00 |
| 26.11.2024 | 19,40 | 19,40 | 19,12 | 19,26 | -2,59% | 1.530,00 |
| 25.11.2024 | 19,58 | 19,77 | 19,58 | 19,77 | 3,82% | 1.255,00 |
| 22.11.2024 | 18,25 | 19,04 | 18,25 | 19,04 | 6,42% | 463,00 |
| 21.11.2024 | 17,58 | 17,97 | 17,32 | 17,89 | -1,49% | 582,00 |
| 20.11.2024 | 18,13 | 18,17 | 18,10 | 18,16 | -4,07% | 1.947,00 |
| 18.11.2024 | 18,70 | 19,16 | 18,70 | 18,93 | 0,34% | 861,00 |
| 15.11.2024 | 19,22 | 19,25 | 18,85 | 18,87 | -1,63% | 862,00 |
| 14.11.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 1,34% | 262,00 |
| 13.11.2024 | 19,03 | 19,23 | 18,93 | 18,93 | -1,20% | 987,00 |
| 12.11.2024 | 19,70 | 19,70 | 19,00 | 19,16 | -2,48% | 1.384,00 |
| 11.11.2024 | 19,61 | 19,90 | 19,61 | 19,64 | -1,40% | 550,00 |
| 08.11.2024 | 20,04 | 20,05 | 19,39 | 19,92 | -0,71% | 3.885,00 |
| 07.11.2024 | 19,74 | 20,07 | 19,36 | 20,07 | 1,06% | 1.637,00 |
| 06.11.2024 | 20,43 | 20,66 | 19,85 | 19,85 | 2,11% | 7.049,00 |