12,094€
0,79%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 12,31 | 12,31 | 11,91 | 12,29 | -1,28% | - |
| 19.09.2025 | 12,88 | 13,01 | 12,39 | 12,45 | -2,59% | - |
| 18.09.2025 | 12,55 | 13,21 | 12,53 | 12,78 | 1,87% | - |
| 17.09.2025 | 12,44 | 13,19 | 12,44 | 12,54 | 0,90% | - |
| 16.09.2025 | 12,41 | 12,47 | 11,71 | 12,43 | -0,68% | - |
| 15.09.2025 | 12,74 | 13,12 | 12,26 | 12,52 | -5,25% | 1.700,00 |
| 12.09.2025 | 13,19 | 13,25 | 12,66 | 13,21 | 0,23% | 572,00 |
| 11.09.2025 | 12,82 | 13,34 | 12,80 | 13,18 | 2,26% | - |
| 10.09.2025 | 12,95 | 13,09 | 12,85 | 12,89 | -2,21% | - |
| 09.09.2025 | 13,24 | 13,38 | 12,95 | 13,18 | 1,94% | - |
| 08.09.2025 | 12,82 | 13,04 | 12,61 | 12,93 | 1,03% | - |
| 05.09.2025 | 12,88 | 13,07 | 12,58 | 12,80 | -0,37% | - |
| 04.09.2025 | 12,75 | 12,86 | 12,36 | 12,85 | 1,14% | - |
| 03.09.2025 | 12,66 | 13,06 | 12,58 | 12,70 | -0,27% | - |
| 02.09.2025 | 12,94 | 13,04 | 12,55 | 12,74 | -1,80% | 4.500,00 |
| 01.09.2025 | 12,91 | 12,97 | 12,90 | 12,97 | 0,23% | - |
| 29.08.2025 | 12,72 | 13,08 | 12,51 | 12,94 | 1,35% | - |
| 28.08.2025 | 12,85 | 13,35 | 12,67 | 12,77 | -0,61% | - |
| 27.08.2025 | 12,52 | 12,87 | 12,37 | 12,85 | 3,02% | - |
| 26.08.2025 | 12,10 | 12,56 | 12,06 | 12,47 | 5,86% | - |
| 25.08.2025 | 11,69 | 11,86 | 11,55 | 11,78 | 0,73% | - |
| 22.08.2025 | 11,24 | 11,83 | 11,19 | 11,69 | 4,11% | 2.000,00 |
| 21.08.2025 | 11,04 | 11,24 | 10,83 | 11,23 | 2,21% | 411,00 |
| 20.08.2025 | 11,28 | 11,31 | 10,90 | 10,99 | -2,34% | 5.400,00 |
| 19.08.2025 | 11,25 | 11,64 | 11,20 | 11,25 | -0,05% | - |
| 18.08.2025 | 11,18 | 11,45 | 11,13 | 11,26 | 0,75% | - |
| 15.08.2025 | 11,33 | 11,54 | 11,08 | 11,17 | 0,45% | 2.632,00 |
| 14.08.2025 | 11,13 | 11,23 | 10,73 | 11,12 | -0,47% | - |
| 13.08.2025 | 10,44 | 11,20 | 10,44 | 11,18 | 6,83% | - |
| 12.08.2025 | 10,18 | 10,60 | 10,16 | 10,46 | 2,92% | - |
| 11.08.2025 | 10,16 | 10,33 | 10,07 | 10,16 | 0,08% | - |
| 08.08.2025 | 10,36 | 10,43 | 10,02 | 10,16 | -1,73% | - |
| 07.08.2025 | 10,53 | 10,69 | 10,33 | 10,34 | -1,78% | 300,00 |
| 06.08.2025 | 10,48 | 10,75 | 10,35 | 10,52 | 1,18% | - |
| 05.08.2025 | 10,98 | 11,01 | 10,32 | 10,40 | -4,45% | 300,00 |
| 04.08.2025 | 10,15 | 11,09 | 10,15 | 10,88 | 7,97% | - |
| 01.08.2025 | 10,22 | 10,33 | 9,60 | 10,08 | -1,86% | - |
| 31.07.2025 | 11,25 | 11,27 | 10,03 | 10,27 | -7,80% | 3.350,00 |
| 30.07.2025 | 10,80 | 13,39 | 10,67 | 11,14 | 3,55% | 1.000,00 |
| 29.07.2025 | 10,95 | 10,99 | 10,42 | 10,76 | -0,36% | 200,00 |
| 28.07.2025 | 11,12 | 11,33 | 10,72 | 10,80 | 0,19% | 180,00 |
| 25.07.2025 | 10,90 | 11,12 | 10,60 | 10,78 | 0,05% | - |
| 24.07.2025 | 11,37 | 11,48 | 10,77 | 10,77 | -5,61% | - |
| 23.07.2025 | 11,15 | 11,50 | 11,10 | 11,41 | 2,88% | - |
| 22.07.2025 | 10,65 | 11,24 | 10,60 | 11,09 | 4,11% | - |
| 21.07.2025 | 10,50 | 10,97 | 10,50 | 10,65 | 1,04% | - |
| 18.07.2025 | 10,61 | 10,72 | 10,41 | 10,54 | -0,53% | - |
| 17.07.2025 | 10,17 | 10,60 | 10,10 | 10,60 | 4,23% | - |
| 16.07.2025 | 10,14 | 10,32 | 9,87 | 10,17 | 0,53% | - |
| 15.07.2025 | 10,40 | 10,72 | 10,12 | 10,12 | -3,68% | - |
| 14.07.2025 | 10,54 | 10,56 | 10,25 | 10,50 | -0,63% | - |
| 11.07.2025 | 11,07 | 11,45 | 10,36 | 10,57 | -4,43% | - |
| 10.07.2025 | 10,58 | 11,21 | 10,58 | 11,06 | 3,99% | - |
| 09.07.2025 | 10,61 | 10,82 | 10,55 | 10,64 | 0,28% | - |
| 08.07.2025 | 10,64 | 10,87 | 10,42 | 10,61 | -0,53% | - |
| 07.07.2025 | 10,63 | 10,98 | 10,55 | 10,66 | 0,62% | - |
| 04.07.2025 | 10,63 | 10,64 | 10,58 | 10,60 | -0,92% | - |
| 03.07.2025 | 10,59 | 10,87 | 10,57 | 10,69 | 1,18% | - |
| 02.07.2025 | 10,40 | 10,91 | 10,27 | 10,57 | 1,94% | - |
| 01.07.2025 | 9,97 | 10,71 | 9,79 | 10,37 | 3,90% | 200,00 |
| 30.06.2025 | 10,16 | 10,24 | 9,83 | 9,98 | -1,30% | - |
| 27.06.2025 | 9,99 | 10,71 | 9,89 | 10,11 | 1,87% | - |
| 26.06.2025 | 9,82 | 10,00 | 9,77 | 9,92 | 1,16% | - |
| 25.06.2025 | 10,01 | 10,16 | 9,80 | 9,81 | -2,50% | 250,00 |
| 24.06.2025 | 10,11 | 10,34 | 9,91 | 10,06 | 1,52% | - |
| 23.06.2025 | 10,15 | 10,28 | 9,60 | 9,91 | -2,66% | - |
| 20.06.2025 | 10,09 | 10,42 | 10,08 | 10,18 | 1,61% | - |
| 19.06.2025 | 10,26 | 10,26 | 10,02 | 10,02 | -2,18% | - |
| 18.06.2025 | 10,25 | 11,09 | 10,17 | 10,24 | -0,77% | - |
| 17.06.2025 | 10,67 | 10,68 | 10,32 | 10,32 | -3,92% | - |
| 16.06.2025 | 10,11 | 10,75 | 10,08 | 10,74 | 7,12% | - |
| 13.06.2025 | 10,78 | 10,79 | 9,95 | 10,03 | -8,02% | - |
| 12.06.2025 | 11,06 | 11,08 | 10,77 | 10,91 | -2,21% | - |
| 11.06.2025 | 11,36 | 11,59 | 11,15 | 11,15 | -1,80% | - |
| 10.06.2025 | 11,39 | 11,67 | 11,17 | 11,36 | -0,41% | - |
| 09.06.2025 | 11,11 | 11,51 | 10,78 | 11,40 | 2,29% | - |
| 06.06.2025 | 10,98 | 11,25 | 10,98 | 11,15 | 1,24% | - |
| 05.06.2025 | 10,94 | 11,27 | 10,79 | 11,01 | 0,18% | 400,00 |
| 04.06.2025 | 10,91 | 11,23 | 10,80 | 10,99 | 0,26% | - |
| 03.06.2025 | 10,62 | 11,11 | 10,62 | 10,96 | 2,64% | - |
| 02.06.2025 | 10,92 | 10,99 | 10,51 | 10,68 | -2,45% | - |
| 30.05.2025 | 11,32 | 11,38 | 10,84 | 10,95 | -3,11% | - |
| 29.05.2025 | 12,25 | 12,45 | 11,16 | 11,30 | -3,15% | 300,00 |
| 28.05.2025 | 12,17 | 12,19 | 11,60 | 11,67 | -2,38% | - |
| 27.05.2025 | 10,57 | 12,05 | 10,57 | 11,95 | 12,78% | 140,00 |
| 26.05.2025 | 10,63 | 10,66 | 10,54 | 10,60 | 0,49% | - |
| 23.05.2025 | 10,74 | 10,83 | 10,21 | 10,55 | -2,13% | - |
| 22.05.2025 | 10,68 | 10,96 | 10,50 | 10,78 | 0,44% | - |
| 21.05.2025 | 12,78 | 12,99 | 10,24 | 10,73 | -16,09% | - |
| 20.05.2025 | 12,65 | 13,13 | 12,59 | 12,79 | 0,34% | - |
| 19.05.2025 | 13,01 | 13,02 | 12,69 | 12,74 | -3,83% | - |
| 16.05.2025 | 13,23 | 13,42 | 13,07 | 13,25 | -0,22% | - |
| 15.05.2025 | 13,09 | 13,30 | 12,92 | 13,28 | 0,59% | - |