18,145€
-1,31%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -1,20% | - |
| 11.11.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 0,57% | - |
| 10.11.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 1,92% | - |
| 09.11.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,65% | - |
| 06.11.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -2,14% | - |
| 05.11.2026 | 18,21 | 18,21 | 18,21 | 18,21 | 1,17% | - |
| 04.11.2026 | 17,43 | 18,00 | 17,43 | 18,00 | 4,77% | 1.600,00 |
| 03.11.2026 | 16,93 | 17,18 | 16,93 | 17,18 | 6,44% | 150,00 |
| 02.11.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -1,34% | - |
| 30.10.2026 | 15,95 | 16,36 | 15,95 | 16,36 | 1,27% | 1.750,00 |
| 29.10.2026 | 15,10 | 16,16 | 15,10 | 16,16 | 7,56% | 300,00 |
| 28.10.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 1,01% | - |
| 27.10.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -3,79% | - |
| 26.10.2026 | 15,10 | 15,48 | 15,10 | 15,46 | 2,69% | 130,00 |
| 23.10.2026 | 15,26 | 15,26 | 15,05 | 15,05 | 1,79% | - |
| 22.10.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -3,33% | - |
| 21.10.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,31% | - |
| 20.10.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,60% | - |
| 19.10.2026 | 14,87 | 15,04 | 14,87 | 15,04 | -0,36% | - |
| 16.10.2026 | 14,88 | 15,38 | 14,88 | 15,10 | 5,38% | 1.500,00 |
| 15.10.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 0,03% | - |
| 14.10.2026 | 14,08 | 14,62 | 14,08 | 14,32 | 3,58% | 280,00 |
| 13.10.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 4,93% | - |
| 12.10.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -0,23% | - |
| 09.10.2026 | 12,73 | 13,21 | 12,73 | 13,21 | 4,30% | 103,00 |
| 08.10.2026 | 12,57 | 12,66 | 12,57 | 12,66 | 0,36% | 282,00 |
| 07.10.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,92% | - |
| 06.10.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,50% | - |
| 05.10.2026 | 12,54 | 12,69 | 12,54 | 12,69 | -3,13% | 250,00 |
| 02.10.2026 | 12,60 | 13,10 | 12,60 | 13,10 | 6,72% | 1.052,00 |
| 01.10.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -2,23% | - |
| 30.09.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -2,60% | - |
| 29.09.2026 | 12,41 | 12,89 | 12,41 | 12,89 | 4,88% | 240,00 |
| 28.09.2026 | 12,13 | 12,29 | 12,13 | 12,29 | 4,15% | 291,00 |
| 25.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,81% | - |
| 24.09.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -0,39% | - |
| 23.09.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 4,26% | - |
| 22.09.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 1,59% | - |
| 21.09.2026 | 10,99 | 10,99 | 10,99 | 10,99 | -0,81% | - |
| 18.09.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 1,23% | - |
| 17.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 1,20% | - |
| 16.09.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -3,14% | - |
| 15.09.2026 | 11,08 | 11,16 | 11,08 | 11,16 | 0,68% | 125,00 |
| 14.09.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 3,55% | - |
| 11.09.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,56% | - |
| 10.09.2026 | 10,91 | 10,91 | 10,88 | 10,88 | -2,38% | 125,00 |
| 09.09.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -2,54% | - |
| 08.09.2026 | 11,31 | 11,43 | 11,31 | 11,43 | -2,93% | 116,00 |
| 07.09.2026 | 11,34 | 11,78 | 11,34 | 11,78 | 6,18% | 200,00 |
| 04.09.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -1,95% | - |
| 03.09.2026 | 11,18 | 11,31 | 11,18 | 11,31 | 2,17% | 1.100,00 |
| 02.09.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -2,38% | - |
| 01.09.2026 | 11,36 | 11,36 | 11,34 | 11,34 | -2,20% | 100,00 |
| 31.08.2026 | 11,53 | 11,60 | 11,53 | 11,60 | -1,82% | 125,00 |
| 28.08.2026 | 11,46 | 11,81 | 11,46 | 11,81 | -1,58% | - |
| 27.08.2026 | 11,73 | 12,00 | 11,73 | 12,00 | 1,39% | 166,00 |
| 26.08.2026 | 11,63 | 11,84 | 11,63 | 11,84 | -0,59% | - |
| 25.08.2026 | 12,06 | 12,06 | 11,91 | 11,91 | -2,70% | 100,00 |
| 24.08.2026 | 12,52 | 12,52 | 12,24 | 12,24 | 4,57% | 162,00 |
| 21.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,07% | - |
| 20.08.2026 | 12,08 | 12,08 | 12,00 | 12,07 | -0,04% | 216,00 |
| 19.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,98% | - |
| 18.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,32% | - |
| 17.08.2026 | 12,80 | 12,80 | 12,49 | 12,49 | -0,32% | 101,00 |
| 14.08.2026 | 12,53 | 12,53 | 12,53 | 12,53 | -1,38% | - |
| 13.08.2026 | 12,41 | 12,70 | 12,41 | 12,70 | 0,95% | 100,00 |
| 12.08.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,63% | - |
| 11.08.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,63% | - |
| 10.08.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,47% | - |
| 07.08.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -5,07% | - |
| 06.08.2026 | 12,95 | 13,23 | 12,95 | 13,23 | 1,61% | 125,00 |
| 05.08.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 2,08% | - |
| 04.08.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 03.08.2026 | 12,41 | 12,50 | 12,41 | 12,50 | -2,53% | 129,00 |
| 31.07.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -2,84% | - |
| 30.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,62% | - |
| 29.07.2026 | 15,68 | 15,68 | 12,99 | 12,99 | -11,60% | 270,00 |
| 28.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,74% | - |
| 27.07.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 4,00% | - |
| 24.07.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -3,03% | - |
| 23.07.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 1,21% | - |
| 22.07.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -0,55% | - |
| 21.07.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -0,92% | - |
| 20.07.2026 | 14,55 | 14,72 | 14,55 | 14,72 | 0,20% | 64,00 |
| 17.07.2026 | 14,81 | 14,81 | 14,69 | 14,69 | -3,55% | 300,00 |
| 16.07.2026 | 14,75 | 15,23 | 14,75 | 15,23 | 5,40% | 300,00 |
| 15.07.2026 | 14,33 | 14,45 | 14,33 | 14,45 | -0,58% | 75,00 |
| 14.07.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -1,79% | - |
| 13.07.2026 | 14,33 | 14,80 | 14,33 | 14,80 | 3,64% | 300,00 |
| 10.07.2026 | 14,14 | 14,28 | 14,14 | 14,28 | 3,52% | 95,00 |
| 09.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -4,40% | - |
| 08.07.2026 | 14,10 | 14,43 | 14,10 | 14,43 | 2,30% | 300,00 |
| 07.07.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 0,46% | - |
| 06.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 0,14% | - |
| 03.07.2026 | 14,02 | 14,59 | 14,00 | 14,02 | -2,64% | 1.790,00 |
| 02.07.2026 | 14,44 | 14,44 | 14,40 | 14,40 | -0,38% | 135,00 |
| 01.07.2026 | 14,29 | 14,46 | 14,29 | 14,46 | 0,56% | 80,00 |
| 30.06.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -4,36% | - |
| 29.06.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 3,83% | - |
| 26.06.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -3,34% | - |