11,152€
-0,28%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,27% | - |
| 05.06.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -2,49% | 904,00 |
| 04.06.2025 | 10,77 | 11,16 | 10,77 | 11,16 | 6,06% | 1,00 |
| 03.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -4,68% | - |
| 02.06.2025 | 10,78 | 11,04 | 10,78 | 11,04 | -0,81% | 75,00 |
| 30.05.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -6,13% | - |
| 29.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,19% | - |
| 28.05.2025 | 11,79 | 12,22 | 11,79 | 11,83 | 5,27% | 758,00 |
| 27.05.2025 | 10,37 | 11,24 | 10,37 | 11,24 | 3,23% | 750,00 |
| 26.05.2025 | 10,54 | 10,89 | 10,54 | 10,89 | 2,56% | 100,00 |
| 23.05.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -3,16% | - |
| 22.05.2025 | 10,64 | 10,96 | 10,64 | 10,96 | -1,53% | 100,00 |
| 21.05.2025 | 12,78 | 12,78 | 10,61 | 11,13 | -12,47% | - |
| 20.05.2025 | 12,60 | 12,72 | 12,60 | 12,72 | -3,36% | 200,00 |
| 19.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,89% | 200,00 |
| 16.05.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,46% | - |
| 15.05.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,49% | - |
| 14.05.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,17% | - |
| 13.05.2025 | 12,86 | 13,20 | 12,74 | 13,20 | 0,02% | 540,00 |
| 12.05.2025 | 11,77 | 13,20 | 11,77 | 13,20 | 12,11% | 2.700,00 |
| 09.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 6,03% | - |
| 08.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,57% | - |
| 07.05.2025 | 10,79 | 10,93 | 10,79 | 10,93 | 1,09% | 171,00 |
| 06.05.2025 | 11,10 | 11,10 | 10,81 | 10,81 | -3,70% | 500,00 |
| 05.05.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 0,48% | - |
| 02.05.2025 | 10,60 | 11,18 | 10,60 | 11,18 | 10,98% | 2.360,00 |
| 30.04.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -2,52% | - |
| 29.04.2025 | 10,01 | 10,33 | 10,01 | 10,33 | 4,48% | 100,00 |
| 28.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -1,62% | - |
| 25.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 4,18% | - |
| 24.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -4,47% | - |
| 23.04.2025 | 9,79 | 10,43 | 9,79 | 10,10 | 8,66% | 2.830,00 |
| 22.04.2025 | 8,80 | 9,29 | 8,80 | 9,29 | 0,44% | 770,00 |
| 17.04.2025 | 8,97 | 9,25 | 8,97 | 9,25 | -1,40% | 333,00 |
| 16.04.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -3,92% | - |
| 15.04.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 2,13% | - |
| 14.04.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 1,95% | - |
| 11.04.2025 | 9,87 | 9,87 | 9,38 | 9,38 | -12,35% | 1.850,00 |
| 10.04.2025 | 11,03 | 11,03 | 10,70 | 10,70 | 18,68% | 600,00 |
| 09.04.2025 | 8,51 | 9,02 | 8,51 | 9,02 | 0,24% | 300,00 |
| 08.04.2025 | 10,51 | 10,51 | 8,99 | 8,99 | -11,74% | 958,00 |
| 07.04.2025 | 10,25 | 10,40 | 10,12 | 10,19 | -4,16% | 2.074,00 |
| 04.04.2025 | 10,80 | 10,80 | 9,82 | 10,63 | -11,81% | 1.516,00 |
| 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 |