10,587€
-1,00%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 13,38 | 13,43 | 13,10 | 13,20 | -1,14% | 1.665,00 |
| 13.05.2025 | 12,90 | 13,44 | 12,90 | 13,36 | 2,62% | - |
| 12.05.2025 | 12,15 | 13,91 | 12,04 | 13,01 | 10,35% | - |
| 09.05.2025 | 11,97 | 12,10 | 11,67 | 11,79 | -1,52% | - |
| 08.05.2025 | 11,33 | 12,11 | 11,33 | 11,98 | 6,39% | - |
| 07.05.2025 | 11,06 | 11,30 | 10,76 | 11,26 | 4,97% | - |
| 06.05.2025 | 11,01 | 11,08 | 10,66 | 10,72 | -3,43% | - |
| 05.05.2025 | 11,29 | 11,46 | 8,69 | 11,10 | -1,74% | - |
| 02.05.2025 | 10,66 | 11,37 | 10,64 | 11,30 | 7,82% | - |
| 30.04.2025 | 10,41 | 10,59 | 9,76 | 10,48 | 1,99% | - |
| 29.04.2025 | 10,14 | 10,38 | 10,03 | 10,28 | 1,58% | - |
| 28.04.2025 | 9,98 | 10,29 | 9,85 | 10,12 | 1,02% | - |
| 25.04.2025 | 10,15 | 10,22 | 9,87 | 10,01 | -1,24% | - |
| 24.04.2025 | 9,86 | 10,25 | 9,50 | 10,14 | 3,43% | - |
| 23.04.2025 | 10,09 | 10,56 | 9,79 | 9,80 | 2,48% | 651,00 |
| 22.04.2025 | 9,09 | 10,38 | 9,02 | 9,57 | 4,26% | 444,00 |
| 17.04.2025 | 9,20 | 9,27 | 8,85 | 9,18 | 1,31% | - |
| 16.04.2025 | 9,34 | 9,55 | 8,89 | 9,06 | -5,70% | - |
| 15.04.2025 | 9,89 | 11,32 | 9,44 | 9,60 | -3,03% | - |
| 14.04.2025 | 9,81 | 10,38 | 9,74 | 9,90 | 1,15% | 2.036,00 |
| 11.04.2025 | 10,23 | 10,35 | 9,12 | 9,79 | -4,05% | - |
| 10.04.2025 | 11,44 | 11,51 | 9,77 | 10,20 | -9,88% | 1.361,00 |
| 09.04.2025 | 8,55 | 11,57 | 5,52 | 11,32 | 27,87% | - |
| 08.04.2025 | 10,60 | 11,00 | 8,73 | 8,86 | -14,40% | - |
| 07.04.2025 | 10,12 | 18,35 | 5,81 | 10,35 | -2,11% | 4.110,00 |
| 04.04.2025 | 10,73 | 11,04 | 9,18 | 10,57 | -0,09% | 1.010,00 |
| 03.04.2025 | 14,20 | 14,86 | 10,47 | 10,58 | -29,96% | 18.960,00 |
| 02.04.2025 | 14,89 | 15,25 | 14,54 | 15,10 | 1,17% | - |
| 01.04.2025 | 14,32 | 15,01 | 14,28 | 14,93 | 3,97% | - |
| 31.03.2025 | 14,39 | 14,50 | 13,81 | 14,36 | -0,35% | - |
| 28.03.2025 | 15,23 | 15,61 | 14,29 | 14,41 | -5,25% | 650,00 |
| 27.03.2025 | 15,23 | 15,52 | 14,84 | 15,21 | -1,33% | - |
| 26.03.2025 | 15,31 | 15,46 | 14,98 | 15,41 | 0,76% | - |
| 25.03.2025 | 15,72 | 16,02 | 15,26 | 15,30 | -2,59% | 632,00 |
| 24.03.2025 | 15,34 | 15,94 | 15,15 | 15,70 | 3,54% | - |
| 21.03.2025 | 14,99 | 15,59 | 14,65 | 15,16 | 0,74% | - |
| 20.03.2025 | 15,10 | 15,25 | 14,93 | 15,05 | 1,72% | - |
| 19.03.2025 | 14,56 | 15,15 | 14,46 | 14,80 | 1,68% | - |
| 18.03.2025 | 15,09 | 15,10 | 14,30 | 14,55 | -3,30% | - |
| 17.03.2025 | 15,13 | 15,46 | 14,94 | 15,05 | -0,01% | - |
| 14.03.2025 | 15,10 | 15,42 | 14,96 | 15,05 | -1,10% | 1.600,00 |
| 13.03.2025 | 15,52 | 15,81 | 14,83 | 15,22 | -0,94% | - |
| 12.03.2025 | 15,89 | 16,46 | 15,28 | 15,36 | -3,76% | - |
| 11.03.2025 | 16,05 | 16,27 | 15,23 | 15,96 | -1,64% | - |
| 10.03.2025 | 17,41 | 17,67 | 15,77 | 16,23 | -7,95% | - |
| 07.03.2025 | 19,25 | 21,45 | 16,66 | 17,63 | -7,46% | 4.440,00 |
| 06.03.2025 | 21,63 | 22,14 | 18,97 | 19,05 | -12,32% | 1.618,00 |
| 05.03.2025 | 21,38 | 24,76 | 20,93 | 21,73 | 2,26% | - |
| 04.03.2025 | 23,13 | 23,26 | 20,69 | 21,25 | -8,37% | - |
| 03.03.2025 | 24,21 | 25,47 | 21,95 | 23,19 | -3,39% | 1.200,00 |
| 28.02.2025 | 23,65 | 24,39 | 23,15 | 24,00 | 1,54% | - |
| 27.02.2025 | 24,25 | 24,51 | 23,62 | 23,64 | -2,24% | - |
| 26.02.2025 | 24,13 | 24,61 | 23,58 | 24,18 | 0,69% | 320,00 |
| 25.02.2025 | 24,17 | 24,49 | 23,54 | 24,02 | -0,41% | 320,00 |
| 24.02.2025 | 24,43 | 24,65 | 24,11 | 24,11 | -1,07% | 108,00 |
| 21.02.2025 | 25,24 | 25,60 | 24,03 | 24,38 | -3,30% | 100,00 |
| 20.02.2025 | 25,35 | 25,44 | 24,50 | 25,21 | -0,92% | - |
| 19.02.2025 | 25,11 | 25,66 | 24,72 | 25,44 | 1,35% | - |
| 18.02.2025 | 24,50 | 25,22 | 24,37 | 25,10 | 2,64% | 2.000,00 |
| 17.02.2025 | 23,98 | 24,47 | 23,98 | 24,46 | 0,34% | - |
| 14.02.2025 | 24,31 | 24,75 | 23,86 | 24,38 | -0,10% | - |
| 13.02.2025 | 23,21 | 24,55 | 23,10 | 24,40 | 5,10% | - |
| 12.02.2025 | 23,48 | 24,69 | 22,67 | 23,22 | -1,23% | - |