17,892€
0,80%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 19,83 | 19,83 | 19,44 | 19,44 | 0,13% | 480,00 |
| 04.11.2024 | 19,10 | 19,42 | 19,10 | 19,42 | 0,32% | 1.508,00 |
| 01.11.2024 | 19,05 | 19,51 | 19,05 | 19,36 | -5,58% | 707,00 |
| 31.10.2024 | 20,41 | 20,50 | 20,41 | 20,50 | 0,00% | 871,00 |
| 30.10.2024 | 19,25 | 20,50 | 18,88 | 20,50 | 4,61% | 5.375,00 |
| 29.10.2024 | 19,21 | 20,02 | 18,67 | 19,60 | 22,57% | 10.493,00 |
| 28.10.2024 | 15,59 | 15,99 | 15,49 | 15,99 | 1,70% | 415,00 |
| 25.10.2024 | 15,51 | 15,78 | 15,51 | 15,72 | 2,17% | 561,00 |
| 24.10.2024 | 16,01 | 16,01 | 15,39 | 15,39 | -4,98% | 83,00 |
| 23.10.2024 | 16,58 | 16,58 | 16,19 | 16,19 | -2,29% | 375,00 |
| 22.10.2024 | 16,88 | 16,88 | 16,57 | 16,57 | -1,71% | 441,00 |
| 21.10.2024 | 17,86 | 18,08 | 16,84 | 16,86 | -6,77% | 1.701,00 |
| 18.10.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -1,28% | - |
| 17.10.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 1,99% | - |
| 16.10.2024 | 17,86 | 18,39 | 17,76 | 17,96 | -0,77% | 5.193,00 |
| 15.10.2024 | 17,86 | 18,10 | 17,67 | 18,10 | 1,99% | 448,00 |
| 14.10.2024 | 18,58 | 18,75 | 17,61 | 17,75 | -3,95% | 5.297,00 |
| 11.10.2024 | 18,38 | 18,58 | 18,38 | 18,48 | 0,76% | 677,00 |
| 10.10.2024 | 18,31 | 18,34 | 18,31 | 18,34 | -0,89% | 7.369,00 |
| 09.10.2024 | 18,51 | 18,51 | 18,50 | 18,50 | 2,48% | 10,00 |
| 08.10.2024 | 17,89 | 18,05 | 17,77 | 18,05 | -2,28% | 1.041,00 |
| 07.10.2024 | 19,47 | 19,47 | 18,47 | 18,47 | 2,83% | 3.709,00 |
| 04.10.2024 | 17,72 | 17,97 | 17,72 | 17,97 | 2,48% | 925,00 |
| 03.10.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -0,76% | - |
| 02.10.2024 | 18,03 | 18,07 | 17,67 | 17,67 | 0,59% | 1.988,00 |
| 01.10.2024 | 17,89 | 17,95 | 17,56 | 17,56 | -0,82% | 710,00 |
| 30.09.2024 | 17,52 | 17,71 | 17,37 | 17,71 | -0,52% | 882,00 |
| 27.09.2024 | 17,25 | 17,80 | 17,25 | 17,80 | 5,05% | 289,00 |
| 26.09.2024 | 16,65 | 16,94 | 16,65 | 16,94 | 2,13% | 27,00 |
| 25.09.2024 | 16,66 | 16,66 | 16,59 | 16,59 | 0,06% | 715,00 |
| 24.09.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,01% | - |
| 23.09.2024 | 16,83 | 16,83 | 16,58 | 16,58 | -0,42% | 448,00 |
| 20.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -3,32% | 50,00 |
| 19.09.2024 | 17,45 | 17,45 | 17,15 | 17,22 | 0,33% | 1.674,00 |
| 18.09.2024 | 17,05 | 17,41 | 17,05 | 17,17 | 3,68% | 600,00 |
| 17.09.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,38% | - |
| 16.09.2024 | 16,92 | 16,92 | 16,50 | 16,50 | 3,94% | 492,00 |
| 12.09.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 0,24% | - |
| 11.09.2024 | 15,85 | 15,85 | 15,83 | 15,83 | -0,01% | 201,00 |
| 10.09.2024 | 15,75 | 16,06 | 15,70 | 15,83 | -0,23% | 1.125,00 |
| 09.09.2024 | 18,74 | 18,74 | 15,87 | 15,87 | 1,50% | 6,00 |
| 06.09.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -3,96% | - |
| 05.09.2024 | 16,09 | 16,44 | 16,09 | 16,28 | 1,31% | 294,00 |
| 04.09.2024 | 16,82 | 16,82 | 16,07 | 16,07 | -6,23% | 363,00 |
| 03.09.2024 | 16,32 | 17,14 | 16,32 | 17,14 | 4,22% | 1.084,00 |
| 02.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,56% | 81,00 |
| 30.08.2024 | 16,62 | 16,62 | 16,54 | 16,54 | -0,02% | 535,00 |
| 29.08.2024 | 16,50 | 16,69 | 16,50 | 16,54 | 0,69% | 49,00 |
| 28.08.2024 | 15,99 | 16,43 | 15,79 | 16,43 | 4,23% | 1.503,00 |
| 27.08.2024 | 15,81 | 15,86 | 15,72 | 15,76 | 1,29% | 793,00 |
| 26.08.2024 | 15,20 | 15,61 | 15,20 | 15,56 | 0,26% | 91,00 |
| 23.08.2024 | 15,09 | 15,52 | 15,09 | 15,52 | 2,13% | 1.305,00 |
| 22.08.2024 | 15,21 | 15,28 | 15,18 | 15,20 | -0,55% | 2.083,00 |
| 21.08.2024 | 14,95 | 15,28 | 14,95 | 15,28 | 1,56% | 85,00 |
| 20.08.2024 | 15,35 | 15,39 | 15,00 | 15,05 | -3,51% | 2.517,00 |
| 19.08.2024 | 15,23 | 15,59 | 15,23 | 15,59 | 2,18% | 10,00 |
| 16.08.2024 | 15,65 | 15,72 | 15,26 | 15,26 | -3,37% | 300,00 |
| 15.08.2024 | 15,50 | 15,86 | 15,50 | 15,79 | 0,11% | 445,00 |
| 14.08.2024 | 16,36 | 16,36 | 15,78 | 15,78 | 0,06% | 836,00 |
| 13.08.2024 | 15,62 | 15,86 | 15,62 | 15,77 | 2,96% | 510,00 |
| 12.08.2024 | 15,81 | 16,03 | 15,31 | 15,31 | -4,47% | 762,00 |
| 09.08.2024 | 16,12 | 16,44 | 16,01 | 16,03 | -1,56% | 201,00 |
| 08.08.2024 | 15,90 | 16,28 | 15,90 | 16,28 | -4,31% | 691,00 |
| 07.08.2024 | 16,36 | 17,21 | 16,25 | 17,02 | 12,21% | 2.982,00 |
| 06.08.2024 | 14,79 | 15,16 | 14,47 | 15,16 | 5,54% | 7.614,00 |
| 05.08.2024 | 13,67 | 14,37 | 13,43 | 14,37 | 1,64% | 11.306,00 |
| 02.08.2024 | 15,14 | 15,14 | 13,86 | 14,14 | -6,41% | 1.920,00 |
| 01.08.2024 | 15,68 | 15,91 | 15,10 | 15,10 | -2,54% | 4.447,00 |
| 31.07.2024 | 15,40 | 15,50 | 15,17 | 15,50 | 1,28% | 4.169,00 |
| 30.07.2024 | 15,23 | 15,30 | 15,23 | 15,30 | 1,85% | 400,00 |
| 29.07.2024 | 15,24 | 15,24 | 15,02 | 15,02 | 0,74% | 340,00 |
| 26.07.2024 | 14,93 | 15,26 | 14,81 | 14,91 | 0,31% | 4.041,00 |
| 25.07.2024 | 14,71 | 14,90 | 14,56 | 14,87 | 0,27% | 502,00 |
| 24.07.2024 | 14,72 | 15,13 | 14,72 | 14,83 | -0,71% | 3.033,00 |
| 23.07.2024 | 15,00 | 15,00 | 14,81 | 14,93 | 1,08% | 744,00 |
| 22.07.2024 | 14,96 | 15,05 | 14,60 | 14,77 | -0,65% | 1.337,00 |
| 19.07.2024 | 14,75 | 15,12 | 14,55 | 14,87 | -1,85% | 473,00 |
| 18.07.2024 | 14,76 | 15,40 | 14,21 | 15,15 | 8,03% | 17.781,00 |
| 17.07.2024 | 13,61 | 14,27 | 13,00 | 14,02 | 12,16% | 19.817,00 |
| 16.07.2024 | 12,32 | 12,56 | 12,28 | 12,50 | 0,85% | 2.901,00 |
| 15.07.2024 | 12,78 | 12,78 | 12,32 | 12,40 | 0,15% | 6.132,00 |
| 12.07.2024 | 12,47 | 12,52 | 12,38 | 12,38 | 2,25% | 8.681,00 |
| 11.07.2024 | 11,70 | 12,22 | 11,70 | 12,11 | 3,08% | 5.863,00 |
| 10.07.2024 | 12,06 | 12,06 | 11,75 | 11,75 | -2,46% | 4.321,00 |
| 09.07.2024 | 12,43 | 12,43 | 12,04 | 12,04 | -1,84% | 9.468,00 |
| 08.07.2024 | 11,99 | 12,27 | 11,99 | 12,27 | 2,61% | 3.616,00 |
| 05.07.2024 | 11,97 | 12,12 | 11,94 | 11,96 | -0,40% | 1.537,00 |
| 04.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,28% | - |
| 03.07.2024 | 12,15 | 12,21 | 11,97 | 11,97 | -0,52% | 2.160,00 |