24,375€
-2,60%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |