15,168€
3,53%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 14,91 | 15,04 | 14,91 | 15,04 | -4,90% | 1.000,00 |
| 11.05.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -1,00% | - |
| 08.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -3,45% | - |
| 07.05.2026 | 16,20 | 16,54 | 16,20 | 16,54 | 7,58% | 120,00 |
| 06.05.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -3,76% | - |
| 05.05.2026 | 15,47 | 15,98 | 15,47 | 15,98 | 0,35% | 240,00 |
| 04.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 4,22% | - |
| 30.04.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -2,80% | - |
| 29.04.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -1,78% | - |
| 28.04.2026 | 16,19 | 16,84 | 16,00 | 16,00 | -3,18% | 820,00 |
| 27.04.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -1,75% | - |
| 24.04.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -6,32% | - |
| 23.04.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -0,61% | - |
| 22.04.2026 | 18,07 | 18,07 | 18,07 | 18,07 | 0,72% | - |
| 21.04.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 3,31% | - |
| 20.04.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -3,56% | 1,00 |
| 17.04.2026 | 16,76 | 18,00 | 16,76 | 18,00 | 10,13% | 540,00 |
| 16.04.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 4,61% | - |
| 15.04.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 0,03% | - |
| 14.04.2026 | 15,36 | 15,62 | 15,36 | 15,62 | 2,09% | 240,00 |
| 13.04.2026 | 15,16 | 15,30 | 15,16 | 15,30 | -0,65% | 350,00 |
| 10.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,70% | - |
| 09.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,08% | - |
| 08.04.2026 | 14,69 | 14,69 | 14,69 | 14,69 | 1,87% | - |
| 07.04.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 2,02% | - |
| 02.04.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -2,55% | - |
| 01.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,04% | - |
| 31.03.2026 | 13,94 | 14,41 | 13,94 | 14,21 | 1,47% | 450,00 |
| 30.03.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -0,85% | - |
| 27.03.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -4,93% | - |
| 26.03.2026 | 14,53 | 14,86 | 14,53 | 14,86 | -0,85% | - |
| 25.03.2026 | 15,04 | 15,11 | 14,99 | 14,99 | 1,75% | - |
| 24.03.2026 | 14,30 | 14,73 | 14,30 | 14,73 | 1,81% | 38,00 |
| 23.03.2026 | 13,69 | 14,70 | 13,69 | 14,47 | 2,07% | 402,00 |
| 20.03.2026 | 14,16 | 14,17 | 14,04 | 14,17 | -0,10% | 190,00 |
| 19.03.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -1,32% | - |
| 18.03.2026 | 14,33 | 14,66 | 14,26 | 14,38 | 1,15% | 200,00 |
| 17.03.2026 | 13,59 | 14,43 | 13,59 | 14,21 | 0,10% | - |
| 16.03.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 5,19% | - |
| 13.03.2026 | 13,53 | 13,53 | 13,50 | 13,50 | -4,39% | 225,00 |
| 12.03.2026 | 14,09 | 14,12 | 14,09 | 14,12 | -1,63% | 3,00 |
| 11.03.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -2,46% | 1,00 |
| 10.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 0,60% | - |
| 09.03.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -5,26% | - |
| 06.03.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -2,13% | - |
| 05.03.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,71% | - |
| 04.03.2026 | 15,76 | 16,06 | 15,76 | 16,05 | 0,31% | 400,00 |
| 03.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,82% | - |
| 02.03.2026 | 16,00 | 16,13 | 16,00 | 16,13 | -0,93% | 300,00 |
| 27.02.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -2,96% | 82,00 |
| 26.02.2026 | 16,18 | 16,78 | 16,18 | 16,78 | 0,33% | 500,00 |
| 25.02.2026 | 16,42 | 16,72 | 16,42 | 16,72 | -2,50% | - |
| 24.02.2026 | 16,43 | 17,15 | 16,43 | 17,15 | -1,70% | - |
| 23.02.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -5,62% | - |
| 20.02.2026 | 17,41 | 18,49 | 17,41 | 18,49 | 6,86% | 260,00 |
| 19.02.2026 | 17,22 | 17,30 | 17,22 | 17,30 | 3,80% | 600,00 |
| 18.02.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,28% | - |
| 17.02.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -1,11% | - |
| 16.02.2026 | 16,85 | 16,90 | 16,85 | 16,90 | -0,45% | 1.326,00 |
| 13.02.2026 | 16,67 | 16,98 | 16,67 | 16,98 | -1,62% | 25,00 |
| 12.02.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,05% | - |
| 11.02.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,65% | - |
| 10.02.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 3,12% | - |
| 09.02.2026 | 16,83 | 16,83 | 16,83 | 16,83 | -1,29% | 1,00 |
| 06.02.2026 | 16,65 | 17,05 | 16,65 | 17,05 | -3,32% | 971,00 |
| 05.02.2026 | 17,63 | 17,64 | 17,59 | 17,64 | 1,58% | 239,00 |
| 04.02.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 1,64% | - |
| 03.02.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 7,42% | - |
| 02.02.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -2,88% | 1,00 |