15,746€
1,53%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 15,66 | 15,66 | 15,35 | 15,35 | -1,02% | - |
| 18.12.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -2,72% | - |
| 17.12.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,03% | - |
| 16.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -3,31% | - |
| 15.12.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -1,33% | 1,00 |
| 12.12.2025 | 16,53 | 16,71 | 16,53 | 16,71 | 5,16% | 24,00 |
| 11.12.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 3,76% | - |
| 10.12.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -1,86% | - |
| 09.12.2025 | 15,20 | 15,61 | 15,20 | 15,61 | -2,75% | - |
| 08.12.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,04% | - |
| 05.12.2025 | 15,66 | 16,45 | 15,66 | 16,22 | 0,30% | 1.088,00 |
| 04.12.2025 | 15,71 | 16,17 | 15,70 | 16,17 | 8,09% | 536,00 |
| 03.12.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,51% | 1,00 |
| 02.12.2025 | 15,30 | 15,30 | 15,19 | 15,19 | -2,01% | 60,00 |
| 01.12.2025 | 14,65 | 15,50 | 14,65 | 15,50 | 5,92% | 890,00 |
| 28.11.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,30% | - |
| 27.11.2025 | 14,60 | 14,60 | 14,59 | 14,59 | -3,11% | 300,00 |
| 26.11.2025 | 14,66 | 15,06 | 14,66 | 15,06 | 5,17% | 343,00 |
| 25.11.2025 | 13,91 | 14,34 | 13,91 | 14,32 | 2,58% | 54,00 |
| 24.11.2025 | 13,89 | 13,96 | 13,89 | 13,96 | -0,80% | 381,00 |
| 21.11.2025 | 12,49 | 14,07 | 12,49 | 14,07 | 8,25% | 310,00 |
| 20.11.2025 | 12,73 | 13,00 | 12,73 | 13,00 | 5,42% | 390,00 |
| 19.11.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 3,46% | - |
| 18.11.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -6,33% | 50,00 |
| 17.11.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -3,59% | 200,00 |
| 14.11.2025 | 12,83 | 13,20 | 12,83 | 13,20 | 0,41% | 900,00 |
| 13.11.2025 | 13,11 | 13,15 | 13,11 | 13,15 | 0,31% | 100,00 |
| 12.11.2025 | 12,60 | 13,11 | 12,60 | 13,11 | 5,68% | 6.300,00 |
| 11.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,57% | - |
| 10.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,87% | 270,00 |
| 07.11.2025 | 12,17 | 12,25 | 12,17 | 12,25 | -2,52% | 1,00 |
| 06.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 7,09% | - |
| 05.11.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,26% | - |
| 04.11.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,72% | - |
| 03.11.2025 | 11,95 | 12,09 | 11,95 | 12,09 | 0,43% | 75,00 |
| 31.10.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -5,15% | - |
| 30.10.2025 | 12,27 | 12,69 | 12,27 | 12,69 | -1,61% | 70,00 |
| 29.10.2025 | 12,34 | 12,90 | 12,15 | 12,90 | 1,77% | 800,00 |
| 28.10.2025 | 13,96 | 13,96 | 12,68 | 12,68 | -9,56% | 6.311,00 |
| 27.10.2025 | 13,94 | 14,02 | 13,94 | 14,02 | 2,20% | 11,00 |
| 24.10.2025 | 13,35 | 13,71 | 13,35 | 13,71 | 4,70% | 3.081,00 |
| 23.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,82% | - |
| 22.10.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 6,24% | - |
| 21.10.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,28% | - |
| 20.10.2025 | 11,93 | 12,14 | 11,93 | 12,14 | 1,54% | 710,00 |
| 17.10.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -2,46% | - |
| 16.10.2025 | 12,02 | 12,26 | 12,02 | 12,26 | 0,29% | 500,00 |
| 15.10.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 2,31% | - |
| 14.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,67% | - |
| 13.10.2025 | 11,23 | 11,87 | 11,23 | 11,87 | -0,22% | - |
| 10.10.2025 | 11,94 | 11,94 | 11,89 | 11,89 | 0,37% | 210,00 |
| 09.10.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,90% | - |
| 08.10.2025 | 12,24 | 12,37 | 12,00 | 12,08 | -0,84% | 794,00 |
| 07.10.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -7,18% | - |
| 06.10.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 2,52% | 150,00 |
| 03.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,09% | - |
| 02.10.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 7,59% | - |
| 01.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,83% | - |
| 30.09.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,07% | - |
| 29.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,56% | 51,00 |
| 26.09.2025 | 12,06 | 12,21 | 12,06 | 12,21 | -1,20% | 75,00 |
| 25.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,20% | - |
| 24.09.2025 | 12,40 | 12,51 | 12,40 | 12,51 | -2,05% | 55,00 |
| 23.09.2025 | 11,90 | 12,77 | 11,90 | 12,77 | 4,55% | 150,00 |
| 22.09.2025 | 12,29 | 12,41 | 12,02 | 12,21 | -2,93% | 855,00 |
| 19.09.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -1,87% | - |
| 18.09.2025 | 12,30 | 12,82 | 12,30 | 12,82 | 5,55% | 100,00 |
| 17.09.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -1,67% | - |
| 16.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,04% | 300,00 |
| 15.09.2025 | 12,47 | 12,48 | 12,47 | 12,48 | -4,44% | 491,00 |
| 12.09.2025 | 12,91 | 13,32 | 12,91 | 13,06 | 2,37% | 115,00 |
| 10.09.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,53% | - |
| 05.09.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,46% | - |
| 04.09.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -2,65% | 100,00 |
| 03.09.2025 | 12,51 | 12,85 | 12,51 | 12,85 | 0,00% | 1.001,00 |
| 02.09.2025 | 12,74 | 12,85 | 12,63 | 12,85 | 1,13% | 800,00 |
| 01.09.2025 | 12,72 | 12,72 | 12,71 | 12,71 | 1,57% | 600,00 |
| 29.08.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -1,28% | - |
| 28.08.2025 | 12,61 | 12,71 | 12,61 | 12,67 | 3,44% | 139,00 |
| 27.08.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 3,06% | - |
| 26.08.2025 | 11,70 | 11,99 | 11,70 | 11,89 | 1,59% | 360,00 |
| 25.08.2025 | 11,56 | 11,70 | 11,56 | 11,70 | 1,56% | 201,00 |
| 22.08.2025 | 10,99 | 11,52 | 10,99 | 11,52 | 6,43% | - |
| 21.08.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -4,72% | 25,00 |
| 20.08.2025 | 11,29 | 11,36 | 11,29 | 11,36 | 0,69% | 870,00 |
| 19.08.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,48% | - |
| 18.08.2025 | 11,13 | 11,23 | 11,13 | 11,23 | 1,56% | - |
| 15.08.2025 | 11,50 | 11,50 | 11,06 | 11,06 | 0,47% | 100,00 |
| 14.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,33% | - |
| 13.08.2025 | 10,21 | 10,97 | 10,21 | 10,97 | 6,46% | - |
| 12.08.2025 | 10,13 | 10,30 | 10,13 | 10,30 | 2,90% | 270,00 |
| 11.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -1,03% | - |
| 08.08.2025 | 10,23 | 10,23 | 10,12 | 10,12 | -2,28% | 1.950,00 |
| 07.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,77% | - |
| 06.08.2025 | 10,29 | 10,43 | 10,29 | 10,43 | -2,89% | 270,00 |
| 05.08.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -2,22% | - |
| 04.08.2025 | 10,10 | 10,99 | 10,10 | 10,99 | 9,86% | 284,00 |
| 01.08.2025 | 10,08 | 10,32 | 9,70 | 10,00 | -1,40% | 2.795,00 |
| 31.07.2025 | 11,32 | 11,70 | 10,14 | 10,14 | -15,06% | 1.050,00 |
| 30.07.2025 | 10,57 | 13,02 | 10,57 | 11,94 | 12,43% | 5.430,00 |