10,513€
-12,80%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,63 | 10,91 | 10,40 | 10,51 | -12,80% | 321,00 |
| 03.04.2025 | 14,00 | 14,00 | 12,06 | 12,06 | -18,67% | 1.280,00 |
| 02.04.2025 | 14,78 | 14,82 | 14,78 | 14,82 | 2,45% | - |
| 01.04.2025 | 14,24 | 14,47 | 14,24 | 14,47 | 1,52% | - |
| 31.03.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -5,95% | - |
| 28.03.2025 | 15,13 | 15,50 | 15,13 | 15,16 | -1,14% | 420,00 |
| 27.03.2025 | 15,13 | 15,33 | 15,02 | 15,33 | -0,05% | 375,00 |
| 26.03.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -3,06% | - |
| 25.03.2025 | 15,60 | 15,82 | 15,60 | 15,82 | 1,33% | 360,00 |
| 24.03.2025 | 15,24 | 15,61 | 15,24 | 15,61 | 0,96% | 120,00 |
| 21.03.2025 | 14,78 | 15,50 | 14,78 | 15,47 | 2,27% | - |
| 20.03.2025 | 14,86 | 15,12 | 14,86 | 15,12 | 0,64% | - |
| 19.03.2025 | 14,34 | 15,03 | 14,34 | 15,03 | 1,43% | 450,00 |
| 18.03.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -3,57% | - |
| 17.03.2025 | 15,01 | 15,36 | 15,01 | 15,36 | 3,31% | - |
| 14.03.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -4,25% | - |
| 13.03.2025 | 15,15 | 15,53 | 15,15 | 15,53 | -1,21% | 200,00 |
| 12.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,98% | - |
| 11.03.2025 | 15,94 | 16,04 | 15,94 | 16,04 | -3,90% | 475,00 |
| 10.03.2025 | 17,75 | 17,75 | 16,69 | 16,69 | -14,42% | 775,00 |
| 07.03.2025 | 18,88 | 19,50 | 18,88 | 19,50 | -10,55% | 200,00 |
| 06.03.2025 | 21,34 | 21,80 | 21,34 | 21,80 | 2,47% | 425,00 |
| 05.03.2025 | 20,94 | 21,28 | 20,94 | 21,28 | -3,71% | 45,00 |
| 04.03.2025 | 22,87 | 22,87 | 22,10 | 22,10 | -8,51% | 200,00 |
| 03.03.2025 | 24,31 | 24,53 | 24,15 | 24,15 | 3,51% | 497,00 |
| 28.02.2025 | 23,33 | 23,33 | 23,33 | 23,33 | -1,62% | - |
| 27.02.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -3,07% | - |
| 26.02.2025 | 23,67 | 24,47 | 23,67 | 24,47 | 0,70% | 300,00 |
| 25.02.2025 | 23,57 | 24,30 | 23,57 | 24,30 | -0,92% | 45,00 |
| 24.02.2025 | 23,91 | 24,52 | 23,91 | 24,52 | -1,11% | 290,00 |
| 21.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,92% | - |
| 20.02.2025 | 25,03 | 25,03 | 25,03 | 25,03 | -1,38% | - |
| 19.02.2025 | 24,69 | 25,38 | 24,69 | 25,38 | 1,50% | 85,00 |
| 18.02.2025 | 24,25 | 25,00 | 24,25 | 25,00 | -0,68% | 1.025,00 |
| 17.02.2025 | 24,46 | 25,17 | 23,97 | 25,17 | 4,09% | 424,00 |
| 14.02.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,29% | - |
| 13.02.2025 | 23,10 | 24,11 | 23,10 | 24,11 | 1,86% | 100,00 |
| 12.02.2025 | 23,15 | 23,67 | 23,15 | 23,67 | 4,20% | 110,00 |
| 11.02.2025 | 22,66 | 22,72 | 22,66 | 22,72 | -1,00% | 50,00 |
| 10.02.2025 | 22,87 | 22,95 | 22,83 | 22,95 | -1,35% | 1.100,00 |
| 07.02.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -2,84% | - |
| 06.02.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,27% | - |
| 05.02.2025 | 23,65 | 24,01 | 23,65 | 24,01 | -2,38% | 60,00 |
| 04.02.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 3,12% | 25,00 |
| 03.02.2025 | 24,44 | 25,08 | 23,85 | 23,85 | -5,53% | 185,00 |
| 31.01.2025 | 26,30 | 26,30 | 25,24 | 25,24 | 4,17% | 25,00 |
| 30.01.2025 | 23,95 | 24,23 | 23,95 | 24,23 | -2,20% | - |
| 29.01.2025 | 24,84 | 26,50 | 24,74 | 24,78 | 1,35% | 420,00 |
| 28.01.2025 | 24,59 | 24,59 | 24,45 | 24,45 | -0,79% | - |
| 27.01.2025 | 24,54 | 24,64 | 24,54 | 24,64 | 1,73% | 1.520,00 |
| 24.01.2025 | 24,10 | 24,22 | 24,10 | 24,22 | 2,37% | 200,00 |
| 23.01.2025 | 23,79 | 23,79 | 23,66 | 23,66 | 0,60% | 60,00 |
| 22.01.2025 | 24,17 | 24,17 | 23,52 | 23,52 | 4,91% | 434,00 |
| 21.01.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,55% | - |
| 20.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,53% | - |
| 17.01.2025 | 22,67 | 22,67 | 22,67 | 22,67 | 0,49% | - |
| 16.01.2025 | 22,21 | 22,56 | 22,21 | 22,56 | 0,38% | 134,00 |
| 15.01.2025 | 22,27 | 22,70 | 22,27 | 22,47 | 0,58% | 550,00 |
| 14.01.2025 | 22,27 | 22,34 | 22,27 | 22,34 | -0,73% | 100,00 |
| 13.01.2025 | 22,50 | 22,51 | 22,50 | 22,51 | 7,24% | 175,00 |
| 10.01.2025 | 20,36 | 20,99 | 20,36 | 20,99 | 3,78% | 700,00 |
| 09.01.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,20% | - |
| 08.01.2025 | 20,46 | 20,80 | 20,46 | 20,47 | 0,47% | 100,00 |
| 07.01.2025 | 20,37 | 20,37 | 20,37 | 20,37 | -0,66% | - |
| 06.01.2025 | 20,22 | 20,51 | 20,22 | 20,51 | 0,42% | 115,00 |
| 03.01.2025 | 20,99 | 21,00 | 20,42 | 20,42 | 0,39% | 180,00 |
| 02.01.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -3,12% | - |
| 30.12.2024 | 20,64 | 21,00 | 20,56 | 21,00 | -0,10% | 195,00 |
| 27.12.2024 | 20,83 | 21,02 | 20,83 | 21,02 | -1,84% | 40,00 |
| 23.12.2024 | 21,69 | 22,30 | 21,41 | 21,41 | 3,98% | 10.980,00 |
| 20.12.2024 | 20,59 | 20,59 | 20,59 | 20,59 | -4,70% | 199,00 |
| 19.12.2024 | 21,37 | 21,74 | 21,37 | 21,61 | -1,19% | 245,00 |
| 18.12.2024 | 21,11 | 21,87 | 21,11 | 21,87 | 5,25% | 1.000,00 |
| 17.12.2024 | 20,28 | 20,78 | 20,27 | 20,78 | 1,34% | 240,00 |
| 16.12.2024 | 19,71 | 20,50 | 19,71 | 20,50 | 3,49% | 1.176,00 |
| 13.12.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -1,28% | - |
| 12.12.2024 | 20,05 | 20,07 | 20,05 | 20,07 | -0,72% | 400,00 |
| 11.12.2024 | 19,58 | 20,21 | 19,58 | 20,21 | 1,40% | 50,00 |
| 10.12.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,35% | - |
| 09.12.2024 | 19,65 | 20,00 | 19,65 | 20,00 | -3,22% | 40,00 |
| 06.12.2024 | 19,11 | 20,67 | 19,11 | 20,67 | 7,03% | 15,00 |
| 05.12.2024 | 19,55 | 19,55 | 19,31 | 19,31 | -2,19% | - |
| 04.12.2024 | 19,61 | 19,74 | 19,61 | 19,74 | -0,07% | 100,00 |
| 03.12.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,06% | - |
| 02.12.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 5,61% | 25,00 |
| 29.11.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -0,32% | - |
| 28.11.2024 | 18,77 | 18,78 | 18,77 | 18,78 | -2,47% | 50,00 |
| 27.11.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 1,36% | - |
| 26.11.2024 | 19,13 | 19,74 | 18,99 | 18,99 | -0,19% | 105,00 |
| 25.11.2024 | 18,83 | 19,03 | 18,83 | 19,03 | 6,72% | 200,00 |
| 22.11.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 2,62% | - |
| 21.11.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -3,99% | - |
| 20.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,66% | - |
| 19.11.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -1,74% | - |
| 18.11.2024 | 18,84 | 18,84 | 18,54 | 18,54 | -1,17% | 525,00 |
| 15.11.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -3,65% | - |
| 14.11.2024 | 18,78 | 19,47 | 18,78 | 19,47 | 3,02% | 150,00 |
| 13.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | - |
| 12.11.2024 | 19,03 | 19,04 | 19,03 | 19,04 | -2,82% | 38,00 |
| 11.11.2024 | 19,70 | 19,70 | 19,59 | 19,59 | -1,95% | 230,00 |