10,502€
-30,03%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 22,92 | 23,82 | 22,67 | 23,50 | 2,32% | - |
| 10.02.2025 | 23,22 | 23,44 | 22,71 | 22,97 | -0,76% | 600,00 |
| 07.02.2025 | 23,75 | 23,92 | 22,99 | 23,15 | -2,44% | - |
| 06.02.2025 | 24,00 | 24,53 | 23,65 | 23,72 | -0,77% | 130,00 |
| 05.02.2025 | 24,12 | 24,20 | 23,71 | 23,91 | -1,29% | - |
| 04.02.2025 | 23,89 | 24,26 | 23,31 | 24,22 | 1,47% | - |
| 03.02.2025 | 24,88 | 25,86 | 23,76 | 23,87 | -4,63% | - |
| 31.01.2025 | 26,00 | 26,08 | 25,00 | 25,03 | -3,25% | - |
| 30.01.2025 | 23,70 | 26,14 | 23,70 | 25,87 | 5,43% | 240,00 |
| 29.01.2025 | 25,23 | 28,18 | 24,00 | 24,54 | -3,60% | - |
| 28.01.2025 | 24,80 | 25,86 | 24,55 | 25,46 | 2,68% | - |
| 27.01.2025 | 24,97 | 27,61 | 24,35 | 24,79 | -1,21% | - |
| 24.01.2025 | 24,50 | 25,21 | 24,39 | 25,09 | 1,90% | - |
| 23.01.2025 | 24,13 | 24,70 | 23,69 | 24,63 | 2,05% | 2.400,00 |
| 22.01.2025 | 23,83 | 24,21 | 23,54 | 24,13 | 1,37% | - |
| 21.01.2025 | 22,69 | 23,91 | 22,67 | 23,80 | 4,93% | - |
| 20.01.2025 | 23,01 | 23,04 | 20,03 | 22,69 | -2,20% | - |
| 17.01.2025 | 22,89 | 23,33 | 22,66 | 23,20 | 1,05% | 400,00 |
| 16.01.2025 | 22,39 | 23,07 | 22,19 | 22,96 | 2,78% | - |
| 15.01.2025 | 22,44 | 23,07 | 22,34 | 22,34 | -0,41% | - |
| 14.01.2025 | 22,43 | 22,78 | 22,18 | 22,43 | -0,49% | - |
| 13.01.2025 | 22,21 | 22,58 | 21,52 | 22,54 | 1,29% | - |
| 10.01.2025 | 20,67 | 22,48 | 20,52 | 22,25 | 6,59% | - |
| 09.01.2025 | 20,87 | 20,92 | 20,76 | 20,88 | -0,05% | - |
| 08.01.2025 | 20,88 | 20,99 | 20,24 | 20,89 | 0,08% | - |
| 07.01.2025 | 20,64 | 21,15 | 20,56 | 20,87 | 0,76% | 100,00 |
| 06.01.2025 | 20,51 | 21,05 | 20,20 | 20,71 | 0,80% | 10.399,00 |
| 03.01.2025 | 20,99 | 21,15 | 20,27 | 20,55 | -2,14% | - |
| 02.01.2025 | 20,76 | 21,38 | 20,63 | 21,00 | 1,93% | 260,00 |
| 30.12.2024 | 20,81 | 20,89 | 20,44 | 20,60 | -1,37% | - |
| 27.12.2024 | 21,27 | 21,28 | 20,81 | 20,89 | -1,33% | - |
| 23.12.2024 | 21,44 | 21,91 | 20,73 | 21,17 | -0,85% | - |
| 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% | - |