18,064€
3,96%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,10 | 18,17 | 17,83 | 18,08 | 4,07% | - |
| 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 |
| 02.08.2024 | 14,79 | 15,49 | 14,79 | 14,90 | -4,52% | 314,00 |
| 01.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,96% | - |
| 31.07.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 1,49% | - |
| 30.07.2024 | 14,88 | 14,93 | 14,88 | 14,93 | 0,43% | 300,00 |
| 29.07.2024 | 14,87 | 14,87 | 14,87 | 14,87 | -0,16% | - |
| 26.07.2024 | 14,71 | 14,89 | 14,71 | 14,89 | 2,96% | 180,00 |
| 25.07.2024 | 14,51 | 14,51 | 14,28 | 14,47 | 0,22% | 440,00 |
| 24.07.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -1,94% | - |
| 23.07.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -0,23% | - |
| 22.07.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,64% | - |
| 19.07.2024 | 14,59 | 15,00 | 14,49 | 15,00 | 0,00% | 757,00 |
| 18.07.2024 | 14,51 | 15,04 | 14,51 | 15,00 | 10,67% | 575,00 |
| 17.07.2024 | 13,90 | 13,90 | 13,55 | 13,55 | 11,79% | 34,00 |
| 16.07.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,24% | - |
| 15.07.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,47% | - |
| 12.07.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,99% | - |
| 11.07.2024 | 11,58 | 12,10 | 11,58 | 12,10 | 1,37% | 475,00 |
| 10.07.2024 | 11,90 | 11,93 | 11,90 | 11,93 | -2,47% | 25,00 |
| 09.07.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,23% | - |
| 08.07.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 1,73% | 125,00 |