13,085€
7,86%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 10,70 | 10,70 | 10,50 | 10,62 | -2,50% | 5.095,00 |
| 28.07.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 2,45% | - |
| 25.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -6,49% | - |
| 24.07.2025 | 11,25 | 11,37 | 11,25 | 11,37 | -0,70% | 270,00 |
| 23.07.2025 | 10,97 | 11,45 | 10,97 | 11,45 | 4,83% | 2.000,00 |
| 22.07.2025 | 10,48 | 10,92 | 10,48 | 10,92 | 1,71% | - |
| 21.07.2025 | 10,33 | 10,74 | 10,33 | 10,74 | 0,37% | - |
| 18.07.2025 | 10,42 | 10,70 | 10,42 | 10,70 | 6,41% | 180,00 |
| 17.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,91% | 45,00 |
| 16.07.2025 | 9,92 | 10,15 | 9,92 | 10,15 | -1,99% | 116,00 |
| 15.07.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -1,39% | - |
| 14.07.2025 | 10,43 | 10,50 | 10,43 | 10,50 | -3,69% | 212,00 |
| 11.07.2025 | 11,00 | 11,00 | 10,87 | 10,90 | -2,07% | 1.701,00 |
| 10.07.2025 | 10,56 | 11,13 | 10,56 | 11,13 | 6,16% | 217,00 |
| 09.07.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,24% | - |
| 08.07.2025 | 10,51 | 10,72 | 10,51 | 10,72 | 3,21% | 115,00 |
| 07.07.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,12% | - |
| 04.07.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -2,41% | - |
| 03.07.2025 | 10,42 | 10,79 | 10,42 | 10,63 | 2,23% | 875,00 |
| 02.07.2025 | 10,24 | 10,40 | 10,24 | 10,40 | 6,00% | 580,00 |
| 01.07.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -1,42% | - |
| 30.06.2025 | 9,97 | 10,10 | 9,95 | 9,95 | 0,50% | 350,00 |
| 27.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,34% | - |
| 26.06.2025 | 9,70 | 9,77 | 9,70 | 9,77 | -1,48% | - |
| 25.06.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 1,22% | - |
| 24.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,01% | - |
| 23.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,79% | - |
| 20.06.2025 | 10,09 | 10,18 | 10,09 | 10,18 | 0,30% | 370,00 |
| 19.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,34% | - |
| 18.06.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -4,56% | - |
| 17.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 6,57% | - |
| 16.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -8,04% | 112,00 |
| 13.06.2025 | 10,84 | 10,84 | 10,64 | 10,82 | -0,70% | 2.000,00 |
| 12.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,58% | - |
| 11.06.2025 | 11,25 | 11,30 | 11,25 | 11,30 | -0,25% | 100,00 |
| 10.06.2025 | 11,38 | 11,38 | 11,33 | 11,33 | 3,34% | 180,00 |
| 09.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 2,05% | - |
| 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 |