16,987€
-0,35%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,20 | 17,30 | 16,81 | 16,99 | -0,55% | - |
| 13.02.2026 | 17,13 | 17,45 | 16,88 | 17,08 | 0,92% | - |
| 12.02.2026 | 17,60 | 17,85 | 16,65 | 16,93 | -3,48% | - |
| 11.02.2026 | 17,60 | 17,84 | 17,38 | 17,54 | -0,01% | 1.450,00 |
| 10.02.2026 | 17,60 | 17,90 | 17,53 | 17,54 | -0,97% | - |
| 09.02.2026 | 17,19 | 17,72 | 16,98 | 17,71 | 2,97% | 340,00 |
| 06.02.2026 | 16,85 | 17,64 | 16,84 | 17,20 | 1,57% | 820,00 |
| 05.02.2026 | 17,95 | 17,97 | 16,92 | 16,93 | -6,13% | - |
| 04.02.2026 | 17,73 | 18,31 | 17,66 | 18,04 | 2,55% | 21.578,00 |
| 03.02.2026 | 17,39 | 18,14 | 17,30 | 17,59 | 1,15% | - |
| 02.02.2026 | 16,35 | 17,70 | 16,30 | 17,39 | 5,33% | - |
| 30.01.2026 | 16,79 | 17,15 | 16,29 | 16,51 | -1,75% | 65.702,00 |
| 29.01.2026 | 15,82 | 16,96 | 15,41 | 16,80 | 5,09% | - |
| 28.01.2026 | 16,81 | 17,98 | 15,07 | 15,99 | -4,78% | 77.487,00 |
| 27.01.2026 | 16,82 | 17,03 | 16,56 | 16,79 | 0,01% | - |
| 26.01.2026 | 16,63 | 16,91 | 16,54 | 16,79 | 0,78% | - |
| 23.01.2026 | 16,99 | 17,11 | 16,63 | 16,66 | -1,60% | - |
| 22.01.2026 | 16,76 | 17,20 | 16,75 | 16,93 | 1,36% | 2.448,00 |
| 21.01.2026 | 15,73 | 16,92 | 15,72 | 16,70 | 4,93% | - |
| 20.01.2026 | 15,86 | 16,41 | 15,51 | 15,92 | 1,87% | 2.450,00 |
| 19.01.2026 | 16,02 | 16,08 | 15,40 | 15,63 | -3,72% | 49.000,00 |
| 16.01.2026 | 16,53 | 16,62 | 16,19 | 16,23 | -1,79% | - |
| 15.01.2026 | 16,55 | 16,87 | 16,30 | 16,53 | 0,45% | - |
| 14.01.2026 | 16,81 | 16,89 | 16,33 | 16,45 | -2,02% | 41.710,00 |
| 13.01.2026 | 16,90 | 17,58 | 16,59 | 16,79 | -0,60% | 4.773,00 |
| 12.01.2026 | 16,92 | 17,06 | 16,43 | 16,89 | -0,75% | 20.240,00 |
| 09.01.2026 | 17,35 | 17,55 | 16,72 | 17,02 | -1,60% | - |
| 08.01.2026 | 16,37 | 17,47 | 16,35 | 17,30 | 5,65% | - |
| 07.01.2026 | 16,60 | 16,65 | 16,18 | 16,37 | -1,73% | 42.000,00 |
| 06.01.2026 | 16,06 | 16,76 | 15,97 | 16,66 | 3,52% | 279,00 |
| 05.01.2026 | 15,56 | 16,27 | 15,44 | 16,10 | 3,27% | 4.160,00 |
| 02.01.2026 | 15,35 | 15,61 | 15,24 | 15,59 | 0,91% | 24.630,00 |
| 30.12.2025 | 15,39 | 15,63 | 15,33 | 15,45 | 0,29% | - |
| 29.12.2025 | 15,60 | 15,89 | 15,32 | 15,40 | -0,96% | 359,00 |
| 23.12.2025 | 15,72 | 15,86 | 15,49 | 15,55 | -2,08% | 468,00 |
| 22.12.2025 | 15,91 | 15,99 | 15,64 | 15,88 | -0,16% | 3.000,00 |
| 19.12.2025 | 15,62 | 16,13 | 15,47 | 15,91 | 0,78% | - |
| 18.12.2025 | 15,79 | 16,19 | 15,70 | 15,78 | -0,49% | - |
| 17.12.2025 | 16,25 | 16,39 | 15,86 | 15,86 | -1,31% | - |
| 16.12.2025 | 16,35 | 16,49 | 16,04 | 16,07 | -2,27% | - |
| 15.12.2025 | 16,83 | 16,94 | 16,42 | 16,45 | -1,80% | - |
| 12.12.2025 | 16,91 | 17,28 | 16,69 | 16,75 | 0,23% | - |
| 11.12.2025 | 16,17 | 17,08 | 16,10 | 16,71 | 1,78% | - |
| 10.12.2025 | 15,54 | 16,55 | 15,51 | 16,42 | 3,89% | - |
| 09.12.2025 | 15,49 | 16,04 | 15,38 | 15,80 | 2,38% | - |
| 08.12.2025 | 16,35 | 16,43 | 15,36 | 15,44 | -6,24% | - |
| 05.12.2025 | 15,91 | 16,55 | 15,87 | 16,46 | 5,42% | 818,00 |
| 04.12.2025 | 16,05 | 16,10 | 15,62 | 15,62 | -2,22% | - |
| 03.12.2025 | 15,26 | 16,08 | 15,17 | 15,97 | 4,84% | 2.800,00 |
| 02.12.2025 | 15,73 | 15,84 | 15,20 | 15,23 | -2,43% | - |
| 01.12.2025 | 15,00 | 15,69 | 14,62 | 15,61 | 3,82% | 295,00 |
| 28.11.2025 | 14,86 | 15,24 | 14,79 | 15,04 | 1,58% | - |
| 27.11.2025 | 14,86 | 14,88 | 14,80 | 14,80 | -0,95% | 281,00 |
| 26.11.2025 | 14,91 | 15,18 | 14,79 | 14,95 | 0,33% | - |
| 25.11.2025 | 14,18 | 15,19 | 14,17 | 14,90 | 5,73% | - |
| 24.11.2025 | 14,10 | 14,38 | 13,85 | 14,09 | 1,59% | 1.338,00 |
| 21.11.2025 | 12,73 | 14,14 | 12,68 | 13,87 | 8,77% | 50,00 |
| 20.11.2025 | 12,85 | 13,32 | 12,66 | 12,75 | 1,24% | 65,00 |
| 19.11.2025 | 12,57 | 12,73 | 12,43 | 12,60 | 0,11% | - |
| 18.11.2025 | 12,21 | 12,63 | 12,14 | 12,58 | 2,98% | - |
| 17.11.2025 | 12,92 | 12,94 | 12,20 | 12,22 | -4,62% | - |
| 14.11.2025 | 13,08 | 13,13 | 12,67 | 12,81 | -1,63% | 3.400,00 |
| 13.11.2025 | 13,25 | 13,53 | 12,98 | 13,02 | -2,73% | 160,00 |
| 12.11.2025 | 12,81 | 13,52 | 12,73 | 13,39 | 5,22% | - |
| 11.11.2025 | 12,67 | 12,90 | 12,53 | 12,72 | -0,29% | 300,00 |
| 10.11.2025 | 12,69 | 13,03 | 12,47 | 12,76 | 0,77% | - |
| 07.11.2025 | 12,39 | 12,81 | 12,13 | 12,66 | 1,64% | - |
| 06.11.2025 | 12,80 | 12,90 | 12,21 | 12,46 | 3,29% | - |
| 05.11.2025 | 11,99 | 13,10 | 11,95 | 12,06 | 0,95% | 750,00 |
| 04.11.2025 | 12,21 | 12,41 | 11,84 | 11,95 | -2,21% | - |
| 03.11.2025 | 12,16 | 12,35 | 12,00 | 12,22 | 0,39% | 120,00 |
| 31.10.2025 | 12,15 | 12,26 | 11,84 | 12,17 | -0,84% | - |
| 30.10.2025 | 12,51 | 12,69 | 12,11 | 12,27 | -2,84% | 20.150,00 |
| 29.10.2025 | 12,47 | 12,99 | 12,20 | 12,63 | -17,21% | 1.800,00 |
| 28.10.2025 | 14,24 | 15,33 | 12,40 | 15,26 | 6,25% | 210,00 |
| 27.10.2025 | 14,19 | 14,55 | 14,04 | 14,36 | 1,75% | 540,00 |
| 24.10.2025 | 13,70 | 14,12 | 13,57 | 14,12 | 3,69% | - |
| 23.10.2025 | 13,18 | 13,66 | 13,14 | 13,61 | 3,54% | 323,00 |
| 22.10.2025 | 13,17 | 13,40 | 13,08 | 13,15 | 0,43% | - |
| 21.10.2025 | 12,39 | 13,22 | 12,31 | 13,09 | 5,58% | - |
| 20.10.2025 | 12,28 | 12,60 | 12,11 | 12,40 | 1,51% | - |
| 17.10.2025 | 12,03 | 12,32 | 11,74 | 12,22 | 1,87% | - |
| 16.10.2025 | 12,15 | 12,51 | 11,91 | 11,99 | -2,69% | - |
| 15.10.2025 | 12,50 | 12,74 | 12,30 | 12,32 | -1,42% | - |
| 14.10.2025 | 12,06 | 12,51 | 11,76 | 12,50 | 2,91% | - |
| 13.10.2025 | 11,65 | 12,22 | 11,43 | 12,15 | 7,06% | 45,00 |
| 10.10.2025 | 12,20 | 12,20 | 11,21 | 11,35 | -5,92% | 70,00 |
| 09.10.2025 | 12,12 | 12,18 | 11,95 | 12,06 | 0,53% | - |
| 08.10.2025 | 12,52 | 12,66 | 11,98 | 12,00 | -2,91% | 50,00 |
| 07.10.2025 | 12,38 | 12,71 | 12,13 | 12,36 | -0,57% | - |
| 06.10.2025 | 12,96 | 13,16 | 12,42 | 12,43 | -3,91% | - |
| 03.10.2025 | 13,15 | 13,27 | 12,92 | 12,93 | -1,55% | - |
| 02.10.2025 | 13,03 | 13,18 | 12,86 | 13,14 | 0,68% | 72,00 |
| 01.10.2025 | 12,17 | 13,05 | 12,10 | 13,05 | 8,73% | - |
| 30.09.2025 | 12,30 | 12,39 | 11,99 | 12,00 | -2,96% | 700,00 |
| 29.09.2025 | 12,61 | 12,76 | 12,15 | 12,37 | -1,21% | 250,00 |
| 26.09.2025 | 12,37 | 12,54 | 12,28 | 12,52 | 1,33% | 1.500,00 |
| 25.09.2025 | 12,64 | 12,68 | 12,16 | 12,35 | -1,68% | 3.200,00 |
| 24.09.2025 | 12,61 | 12,78 | 12,45 | 12,56 | -0,19% | - |
| 23.09.2025 | 12,16 | 12,81 | 12,11 | 12,59 | 2,44% | 300,00 |