20,825€
-2,53%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,87 | 21,46 | 20,27 | 21,35 | 2,17% | 580,00 |
| 19.12.2024 | 21,49 | 22,94 | 20,69 | 20,90 | -2,65% | - |
| 18.12.2024 | 21,41 | 22,42 | 19,09 | 21,46 | -0,42% | 100,00 |
| 17.12.2024 | 20,91 | 21,56 | 15,84 | 21,55 | 4,63% | - |
| 16.12.2024 | 19,95 | 20,70 | 19,74 | 20,60 | 2,55% | - |
| 13.12.2024 | 19,97 | 20,22 | 19,74 | 20,09 | 0,00% | - |
| 12.12.2024 | 20,19 | 20,67 | 19,98 | 20,09 | -0,93% | 2.000,00 |
| 11.12.2024 | 19,79 | 20,58 | 19,72 | 20,28 | 2,34% | - |
| 10.12.2024 | 20,13 | 20,36 | 19,67 | 19,81 | -2,09% | - |
| 09.12.2024 | 19,82 | 20,83 | 19,82 | 20,23 | 1,46% | - |
| 06.12.2024 | 19,33 | 20,69 | 19,33 | 19,94 | 3,28% | 500,00 |
| 05.12.2024 | 19,68 | 25,00 | 19,16 | 19,31 | -2,40% | - |
| 04.12.2024 | 19,91 | 20,03 | 19,62 | 19,78 | -0,32% | - |
| 03.12.2024 | 19,76 | 20,03 | 19,55 | 19,85 | -0,13% | - |
| 02.12.2024 | 19,19 | 20,17 | 19,15 | 19,87 | 3,38% | - |
| 29.11.2024 | 19,37 | 19,54 | 19,07 | 19,22 | -0,96% | 1.030,00 |
| 28.11.2024 | 19,21 | 19,42 | 19,21 | 19,41 | 0,70% | - |
| 27.11.2024 | 19,52 | 19,73 | 19,25 | 19,28 | -1,09% | - |
| 26.11.2024 | 19,51 | 19,85 | 18,92 | 19,49 | 0,06% | 219,00 |
| 25.11.2024 | 18,97 | 20,08 | 16,67 | 19,48 | 2,73% | - |
| 22.11.2024 | 18,00 | 19,28 | 17,92 | 18,96 | 5,70% | - |
| 21.11.2024 | 17,68 | 18,12 | 17,42 | 17,94 | 1,39% | - |
| 20.11.2024 | 18,28 | 18,81 | 17,69 | 17,69 | -2,87% | - |
| 19.11.2024 | 18,50 | 18,56 | 17,92 | 18,21 | -1,49% | - |
| 18.11.2024 | 19,14 | 19,57 | 18,49 | 18,49 | -3,47% | - |
| 15.11.2024 | 19,12 | 19,38 | 18,78 | 19,15 | -0,61% | - |
| 14.11.2024 | 18,92 | 19,45 | 18,72 | 19,27 | 1,80% | - |
| 13.11.2024 | 19,03 | 19,60 | 18,71 | 18,93 | -0,71% | 80,00 |
| 12.11.2024 | 19,50 | 19,56 | 18,92 | 19,07 | -2,12% | - |
| 11.11.2024 | 19,53 | 19,99 | 19,31 | 19,48 | -0,43% | 40,00 |
| 08.11.2024 | 19,95 | 20,14 | 19,33 | 19,56 | -2,27% | - |
| 07.11.2024 | 19,58 | 20,30 | 19,34 | 20,02 | 3,24% | - |
| 06.11.2024 | 20,36 | 20,81 | 19,39 | 19,39 | -0,90% | 1.532,00 |
| 05.11.2024 | 19,77 | 19,80 | 19,03 | 19,57 | -0,94% | - |
| 04.11.2024 | 19,32 | 19,76 | 19,19 | 19,75 | 1,74% | - |
| 01.11.2024 | 19,05 | 19,60 | 19,04 | 19,41 | 1,52% | - |
| 31.10.2024 | 20,28 | 20,77 | 18,93 | 19,12 | -7,00% | - |
| 30.10.2024 | 19,92 | 21,26 | 18,86 | 20,56 | 2,77% | - |
| 29.10.2024 | 19,13 | 20,30 | 18,29 | 20,01 | 7,99% | 325,00 |
| 28.10.2024 | 15,57 | 18,75 | 13,75 | 18,53 | 19,72% | 300,00 |
| 25.10.2024 | 15,28 | 15,95 | 15,28 | 15,47 | 1,16% | 1.180,00 |
| 24.10.2024 | 15,78 | 16,10 | 15,25 | 15,30 | -3,93% | 924,00 |
| 23.10.2024 | 16,40 | 16,49 | 15,89 | 15,92 | -3,30% | - |
| 22.10.2024 | 16,67 | 17,91 | 16,39 | 16,47 | -2,02% | - |
| 21.10.2024 | 18,04 | 18,09 | 16,10 | 16,81 | -6,83% | - |
| 18.10.2024 | 18,24 | 18,58 | 17,86 | 18,04 | -1,29% | - |
| 17.10.2024 | 18,02 | 18,46 | 17,84 | 18,27 | 1,51% | - |
| 16.10.2024 | 17,82 | 18,44 | 17,70 | 18,00 | 0,56% | - |
| 15.10.2024 | 17,74 | 18,27 | 17,62 | 17,90 | 0,89% | 75,00 |
| 14.10.2024 | 18,60 | 18,76 | 17,53 | 17,74 | -4,71% | - |
| 11.10.2024 | 18,51 | 18,63 | 18,19 | 18,62 | 0,56% | - |
| 10.10.2024 | 18,25 | 18,56 | 18,06 | 18,52 | 1,35% | - |
| 09.10.2024 | 18,11 | 18,66 | 18,06 | 18,27 | 0,81% | - |
| 08.10.2024 | 18,06 | 18,35 | 17,62 | 18,12 | -0,02% | 1.000,00 |
| 07.10.2024 | 19,44 | 19,52 | 17,96 | 18,13 | -6,66% | 1.015,00 |
| 04.10.2024 | 17,65 | 19,43 | 17,62 | 19,42 | 9,69% | 478,00 |
| 03.10.2024 | 17,64 | 17,80 | 17,14 | 17,71 | 0,32% | - |
| 02.10.2024 | 17,94 | 18,07 | 17,50 | 17,65 | -2,03% | 36,00 |
| 01.10.2024 | 17,79 | 18,01 | 17,43 | 18,01 | 0,48% | - |
| 30.09.2024 | 17,52 | 17,94 | 17,36 | 17,93 | 2,19% | 22,00 |
| 27.09.2024 | 16,75 | 17,86 | 16,75 | 17,54 | 1,85% | 500,00 |
| 26.09.2024 | 16,58 | 17,23 | 16,57 | 17,23 | 4,18% | - |
| 25.09.2024 | 16,68 | 16,82 | 16,44 | 16,53 | -1,47% | 1.998,00 |
| 24.09.2024 | 16,50 | 16,99 | 16,26 | 16,78 | 1,67% | 200,00 |
| 23.09.2024 | 16,74 | 16,88 | 16,29 | 16,51 | -1,30% | - |
| 20.09.2024 | 16,63 | 16,98 | 16,46 | 16,72 | 0,06% | 450,00 |
| 19.09.2024 | 17,30 | 17,73 | 16,56 | 16,71 | -2,90% | 505,00 |
| 18.09.2024 | 16,83 | 17,86 | 16,78 | 17,21 | 3,90% | 240,00 |
| 17.09.2024 | 16,23 | 16,73 | 16,23 | 16,57 | 1,33% | - |
| 16.09.2024 | 16,87 | 16,92 | 16,34 | 16,35 | -3,17% | 1.180,00 |
| 13.09.2024 | 15,60 | 16,95 | 15,60 | 16,89 | 8,52% | 600,00 |
| 12.09.2024 | 15,87 | 16,12 | 15,47 | 15,56 | -2,23% | - |
| 11.09.2024 | 15,86 | 16,06 | 15,65 | 15,92 | -0,42% | 1.680,00 |
| 10.09.2024 | 15,81 | 16,22 | 15,64 | 15,98 | 0,31% | 385,00 |
| 09.09.2024 | 15,89 | 18,75 | 15,79 | 15,93 | -0,16% | 770,00 |
| 06.09.2024 | 16,06 | 16,14 | 15,52 | 15,96 | -0,71% | - |
| 05.09.2024 | 16,18 | 16,50 | 16,03 | 16,07 | -1,11% | - |
| 04.09.2024 | 16,85 | 17,04 | 15,93 | 16,25 | -4,67% | - |
| 03.09.2024 | 16,33 | 17,24 | 16,19 | 17,05 | 3,64% | - |
| 02.09.2024 | 16,48 | 16,48 | 16,39 | 16,45 | -0,11% | - |
| 30.08.2024 | 16,86 | 16,87 | 16,39 | 16,47 | -0,48% | - |
| 29.08.2024 | 16,33 | 16,72 | 16,29 | 16,55 | 0,74% | - |
| 28.08.2024 | 15,75 | 16,55 | 15,70 | 16,43 | 3,24% | 120,00 |
| 27.08.2024 | 15,84 | 16,04 | 15,65 | 15,91 | 0,24% | 50,00 |
| 26.08.2024 | 15,27 | 15,92 | 15,27 | 15,87 | 3,98% | - |
| 23.08.2024 | 14,96 | 15,57 | 14,91 | 15,27 | 2,12% | 200,00 |
| 22.08.2024 | 15,19 | 15,40 | 14,91 | 14,95 | -2,07% | - |
| 21.08.2024 | 15,04 | 15,43 | 14,94 | 15,27 | 1,60% | 300,00 |
| 20.08.2024 | 15,34 | 15,49 | 14,81 | 15,03 | -1,96% | - |
| 19.08.2024 | 15,29 | 15,77 | 15,27 | 15,33 | 0,12% | - |
| 16.08.2024 | 15,76 | 15,98 | 15,10 | 15,31 | -3,32% | 1.000,00 |
| 15.08.2024 | 15,33 | 17,71 | 15,30 | 15,83 | 3,64% | 1.100,00 |
| 14.08.2024 | 16,21 | 16,45 | 15,28 | 15,28 | -5,71% | 750,00 |
| 13.08.2024 | 15,20 | 16,21 | 15,15 | 16,20 | 6,73% | - |
| 12.08.2024 | 15,95 | 16,13 | 15,13 | 15,18 | -4,77% | - |
| 09.08.2024 | 16,29 | 16,48 | 15,75 | 15,94 | -2,15% | - |
| 08.08.2024 | 15,87 | 16,45 | 15,53 | 16,29 | 0,06% | - |
| 07.08.2024 | 16,15 | 17,29 | 15,76 | 16,28 | 8,29% | 600,00 |
| 06.08.2024 | 14,41 | 15,59 | 14,36 | 15,04 | 2,54% | 1.100,00 |
| 05.08.2024 | 14,51 | 17,81 | 11,88 | 14,66 | -0,39% | - |