21,383€
-1,03%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 3,82% | - |
| 07.11.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -4,44% | - |
| 06.11.2024 | 20,19 | 20,19 | 20,14 | 20,14 | 3,34% | 225,00 |
| 05.11.2024 | 19,43 | 19,95 | 19,43 | 19,49 | 2,85% | 240,00 |
| 04.11.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,92% | - |
| 01.11.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -6,58% | - |
| 31.10.2024 | 20,31 | 20,31 | 20,10 | 20,10 | 4,61% | 500,00 |
| 30.10.2024 | 19,68 | 19,68 | 19,21 | 19,21 | -3,52% | 500,00 |
| 29.10.2024 | 18,92 | 19,91 | 18,64 | 19,91 | 5,09% | 1.425,00 |
| 28.10.2024 | 15,50 | 18,95 | 15,50 | 18,95 | 25,03% | 230,00 |
| 25.10.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -5,61% | - |
| 24.10.2024 | 15,71 | 16,06 | 15,71 | 16,06 | -1,56% | 200,00 |
| 23.10.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -1,25% | - |
| 22.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,47% | - |
| 21.10.2024 | 17,69 | 17,69 | 16,44 | 16,44 | -8,58% | 360,00 |
| 18.10.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,76% | - |
| 17.10.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,34% | - |
| 16.10.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 2,16% | - |
| 15.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,22% | - |
| 14.10.2024 | 18,10 | 18,10 | 17,72 | 17,72 | -2,84% | 800,00 |
| 11.10.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 1,39% | - |
| 10.10.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,67% | - |
| 09.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,36% | - |
| 08.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,81% | - |
| 07.10.2024 | 19,17 | 19,37 | 18,51 | 18,51 | -2,60% | 1.130,00 |
| 04.10.2024 | 17,51 | 19,00 | 17,51 | 19,00 | 8,80% | 300,00 |
| 03.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,89% | - |
| 02.10.2024 | 17,38 | 17,80 | 17,38 | 17,80 | 1,17% | 250,00 |
| 01.10.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 1,01% | - |
| 30.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 2,43% | - |
| 27.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,63% | - |
| 26.09.2024 | 16,48 | 17,11 | 16,48 | 17,11 | 3,87% | 1.090,00 |
| 25.09.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 1,87% | - |
| 24.09.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,94% | - |
| 23.09.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -2,64% | - |
| 20.09.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,13% | - |
| 19.09.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -3,27% | - |
| 18.09.2024 | 16,82 | 17,53 | 16,82 | 17,53 | 7,98% | 110,00 |
| 17.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -6,01% | - |
| 16.09.2024 | 16,62 | 17,28 | 16,62 | 17,28 | 11,57% | 500,00 |
| 13.09.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,90% | - |
| 12.09.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,50% | - |
| 11.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,68% | - |
| 10.09.2024 | 15,48 | 15,81 | 15,48 | 15,81 | 0,34% | 73,00 |
| 09.09.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,04% | - |
| 06.09.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,64% | 150,00 |
| 05.09.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -3,84% | - |
| 04.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -2,75% | - |
| 03.09.2024 | 16,26 | 17,12 | 16,26 | 17,12 | 5,29% | 200,00 |
| 02.09.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,34% | - |
| 30.08.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,62% | - |
| 29.08.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 2,70% | - |
| 28.08.2024 | 15,61 | 15,64 | 15,61 | 15,64 | 0,13% | 127,00 |
| 27.08.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 3,75% | - |
| 26.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 2,26% | - |
| 23.08.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -2,30% | - |
| 22.08.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 0,61% | - |
| 21.08.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -0,91% | - |
| 20.08.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 1,18% | - |
| 19.08.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -3,45% | - |
| 16.08.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 0,30% | - |
| 15.08.2024 | 15,44 | 15,44 | 15,42 | 15,42 | -3,33% | 30,00 |
| 14.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 5,67% | - |
| 13.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,88% | - |
| 12.08.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -3,19% | - |
| 09.08.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 2,70% | - |
| 08.08.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -1,49% | - |
| 07.08.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 8,38% | - |
| 06.08.2024 | 14,64 | 14,65 | 14,64 | 14,65 | 7,90% | - |
| 05.08.2024 | 14,10 | 14,10 | 12,79 | 13,57 | -8,89% | 1.190,00 |