12,793€
4,09%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 1,32% | - |
| 24.06.2026 | 14,62 | 14,78 | 14,62 | 14,78 | 0,89% | 99,00 |
| 23.06.2026 | 14,43 | 14,65 | 14,43 | 14,65 | -0,81% | 700,00 |
| 22.06.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -1,53% | - |
| 19.06.2026 | 14,76 | 15,00 | 14,76 | 15,00 | 4,49% | 50,00 |
| 18.06.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -4,24% | - |
| 17.06.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -1,35% | - |
| 16.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,60% | - |
| 15.06.2026 | 15,15 | 15,76 | 15,15 | 15,60 | 5,23% | 831,00 |
| 12.06.2026 | 14,83 | 14,83 | 14,83 | 14,83 | 3,02% | - |
| 11.06.2026 | 14,01 | 14,39 | 14,01 | 14,39 | 0,56% | 1.075,00 |
| 10.06.2026 | 14,37 | 14,37 | 14,31 | 14,31 | 1,02% | 15,00 |
| 09.06.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -2,44% | - |
| 08.06.2026 | 14,10 | 14,52 | 14,10 | 14,52 | 5,03% | 500,00 |
| 05.06.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 0,29% | - |
| 04.06.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -2,13% | - |
| 03.06.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -1,98% | 1,00 |
| 02.06.2026 | 14,02 | 14,37 | 14,02 | 14,37 | -0,96% | 8,00 |
| 01.06.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -3,97% | - |
| 29.05.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 2,89% | - |
| 28.05.2026 | 14,68 | 14,69 | 14,68 | 14,69 | 4,22% | 50,00 |
| 27.05.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 0,28% | - |
| 26.05.2026 | 14,20 | 14,22 | 14,05 | 14,05 | -1,33% | 69,00 |
| 25.05.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,89% | - |
| 22.05.2026 | 13,71 | 14,12 | 13,71 | 14,12 | 0,53% | 12,00 |
| 21.05.2026 | 13,66 | 14,04 | 13,66 | 14,04 | -4,26% | 230,00 |
| 20.05.2026 | 14,15 | 14,67 | 14,15 | 14,67 | 1,70% | 100,00 |
| 19.05.2026 | 14,16 | 14,50 | 14,16 | 14,42 | 3,30% | 1.727,00 |
| 18.05.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -3,12% | 95,00 |
| 15.05.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,24% | - |
| 14.05.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -2,48% | - |
| 13.05.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -1,96% | - |