15,415€
-0,68%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,29 | 15,57 | 15,05 | 15,56 | 1,55% | - |
| 19.10.2026 | 15,10 | 15,35 | 14,86 | 15,32 | 2,23% | - |
| 16.10.2026 | 15,40 | 15,45 | 14,96 | 14,98 | -1,15% | - |
| 15.10.2026 | 14,69 | 15,49 | 14,69 | 15,16 | 2,56% | 572,00 |
| 14.10.2026 | 14,42 | 14,80 | 14,24 | 14,78 | 3,18% | - |
| 13.10.2026 | 14,13 | 15,03 | 14,07 | 14,32 | 1,80% | 16.500,00 |
| 12.10.2026 | 13,45 | 14,32 | 13,40 | 14,07 | 5,02% | 90.300,00 |
| 09.10.2026 | 12,91 | 13,58 | 12,90 | 13,40 | 3,44% | 6.900,00 |
| 08.10.2026 | 12,80 | 13,03 | 12,63 | 12,95 | 1,23% | - |
| 07.10.2026 | 12,85 | 12,91 | 12,63 | 12,80 | -0,47% | - |
| 06.10.2026 | 12,83 | 12,96 | 12,58 | 12,86 | 1,10% | - |
| 05.10.2026 | 12,78 | 12,81 | 12,56 | 12,72 | -0,02% | - |
| 02.10.2026 | 12,72 | 12,97 | 12,42 | 12,72 | -0,45% | 2.880,00 |
| 01.10.2026 | 12,48 | 12,88 | 12,33 | 12,78 | 2,51% | - |
| 30.09.2026 | 12,85 | 12,90 | 12,29 | 12,46 | -2,34% | - |
| 29.09.2026 | 12,66 | 12,79 | 12,52 | 12,76 | -0,12% | 5.520,00 |
| 28.09.2026 | 12,35 | 12,90 | 12,20 | 12,78 | 3,54% | 2.200,00 |
| 25.09.2026 | 12,06 | 12,40 | 12,00 | 12,34 | 2,62% | - |
| 24.09.2026 | 11,82 | 12,06 | 11,68 | 12,02 | 2,21% | - |
| 23.09.2026 | 11,87 | 12,03 | 11,73 | 11,76 | -1,01% | 7.200,00 |
| 22.09.2026 | 11,38 | 12,00 | 11,36 | 11,88 | 4,35% | - |
| 21.09.2026 | 11,20 | 11,44 | 11,12 | 11,39 | 2,32% | - |
| 18.09.2026 | 11,23 | 11,41 | 11,13 | 11,13 | -1,14% | 4.542,00 |
| 17.09.2026 | 11,19 | 11,35 | 11,08 | 11,26 | 1,33% | - |
| 16.09.2026 | 11,08 | 11,34 | 11,01 | 11,11 | 0,77% | - |
| 15.09.2026 | 11,29 | 11,35 | 11,02 | 11,03 | -3,06% | - |
| 14.09.2026 | 11,27 | 11,38 | 11,03 | 11,37 | 0,18% | 46.675,00 |
| 11.09.2026 | 10,92 | 11,46 | 10,77 | 11,35 | 5,27% | - |
| 10.09.2026 | 11,07 | 11,08 | 10,73 | 10,79 | -3,13% | - |
| 09.09.2026 | 11,36 | 11,36 | 11,11 | 11,13 | -2,15% | - |
| 08.09.2026 | 11,36 | 11,83 | 11,32 | 11,38 | 0,00% | 560,00 |
| 07.09.2026 | 11,52 | 11,53 | 11,37 | 11,38 | -1,63% | - |
| 04.09.2026 | 11,29 | 11,65 | 11,22 | 11,57 | 3,35% | - |
| 03.09.2026 | 11,42 | 11,56 | 11,14 | 11,19 | -1,59% | - |
| 02.09.2026 | 11,31 | 11,61 | 11,30 | 11,37 | 0,82% | - |
| 01.09.2026 | 11,60 | 11,60 | 11,23 | 11,28 | -2,24% | 2.320,00 |
| 31.08.2026 | 11,76 | 11,80 | 11,47 | 11,54 | -2,25% | 4.616,00 |
| 28.08.2026 | 11,75 | 11,93 | 11,70 | 11,80 | 0,67% | - |
| 27.08.2026 | 11,94 | 12,09 | 11,68 | 11,73 | -1,66% | 5.440,00 |
| 26.08.2026 | 11,92 | 12,02 | 11,83 | 11,92 | 1,23% | - |
| 25.08.2026 | 12,28 | 12,36 | 11,76 | 11,78 | -4,05% | 4.200,00 |
| 24.08.2026 | 12,29 | 12,48 | 12,22 | 12,28 | -0,32% | - |
| 21.08.2026 | 11,94 | 12,43 | 11,94 | 12,32 | 3,16% | 9.801,00 |
| 20.08.2026 | 12,31 | 12,34 | 11,87 | 11,94 | -3,14% | 4.500,00 |
| 19.08.2026 | 12,42 | 12,54 | 12,26 | 12,33 | -0,88% | - |
| 18.08.2026 | 12,54 | 12,65 | 12,40 | 12,44 | -0,16% | - |
| 17.08.2026 | 12,82 | 13,13 | 12,40 | 12,46 | -3,21% | 6.500,00 |
| 14.08.2026 | 12,92 | 12,92 | 12,66 | 12,87 | 0,65% | 83.350,00 |
| 13.08.2026 | 12,65 | 12,88 | 12,57 | 12,79 | 0,27% | - |
| 12.08.2026 | 12,82 | 12,92 | 12,56 | 12,75 | -0,47% | 19.532,00 |
| 11.08.2026 | 12,90 | 13,05 | 12,68 | 12,81 | -0,53% | 18.440,00 |
| 10.08.2026 | 12,98 | 13,05 | 12,78 | 12,88 | -0,52% | - |
| 07.08.2026 | 12,82 | 12,96 | 12,59 | 12,95 | 0,94% | - |
| 06.08.2026 | 13,22 | 13,27 | 12,82 | 12,83 | -2,80% | - |
| 05.08.2026 | 13,27 | 13,36 | 13,13 | 13,20 | 0,00% | - |
| 04.08.2026 | 13,01 | 13,38 | 12,82 | 13,20 | 1,52% | 6.336,00 |
| 03.08.2026 | 12,51 | 13,28 | 12,50 | 13,00 | 4,46% | 1.000,00 |
| 31.07.2026 | 13,09 | 13,16 | 12,38 | 12,44 | -4,05% | 155,00 |
| 30.07.2026 | 13,23 | 13,44 | 12,75 | 12,97 | -1,03% | 12.668,00 |
| 29.07.2026 | 16,01 | 16,11 | 12,90 | 13,10 | -17,33% | - |
| 28.07.2026 | 15,06 | 16,01 | 15,06 | 15,85 | 5,32% | - |
| 27.07.2026 | 15,08 | 15,36 | 14,98 | 15,05 | 0,37% | - |
| 24.07.2026 | 14,54 | 15,18 | 14,52 | 15,00 | 3,25% | - |
| 23.07.2026 | 14,90 | 15,01 | 14,35 | 14,52 | -3,07% | - |
| 22.07.2026 | 14,82 | 15,02 | 14,64 | 14,98 | 1,13% | 25.600,00 |
| 21.07.2026 | 14,86 | 14,88 | 14,51 | 14,82 | 0,90% | 2.000,00 |
| 20.07.2026 | 14,81 | 15,01 | 14,64 | 14,68 | -0,42% | - |
| 17.07.2026 | 15,13 | 15,21 | 14,68 | 14,75 | -3,09% | - |
| 16.07.2026 | 15,05 | 15,26 | 14,96 | 15,22 | 1,00% | 16.680,00 |
| 15.07.2026 | 14,60 | 15,36 | 14,57 | 15,07 | 3,18% | 680,00 |
| 14.07.2026 | 14,83 | 14,83 | 14,37 | 14,60 | -1,50% | 5.250,00 |
| 13.07.2026 | 14,65 | 15,16 | 14,56 | 14,82 | 0,77% | - |
| 10.07.2026 | 14,44 | 14,85 | 14,44 | 14,71 | 1,73% | - |
| 09.07.2026 | 14,07 | 14,68 | 13,94 | 14,46 | 3,62% | - |
| 08.07.2026 | 14,40 | 14,40 | 13,75 | 13,96 | -2,58% | - |
| 07.07.2026 | 14,44 | 14,52 | 14,17 | 14,33 | -0,62% | - |
| 06.07.2026 | 14,37 | 14,58 | 14,07 | 14,42 | 0,19% | - |
| 03.07.2026 | 14,27 | 14,41 | 14,25 | 14,39 | 0,93% | - |
| 02.07.2026 | 14,78 | 14,95 | 14,09 | 14,26 | -3,31% | - |
| 01.07.2026 | 14,51 | 15,09 | 14,46 | 14,74 | 0,94% | - |
| 30.06.2026 | 14,71 | 14,74 | 14,38 | 14,61 | -0,05% | - |
| 29.06.2026 | 15,29 | 15,36 | 14,58 | 14,61 | -4,20% | 8.750,00 |
| 26.06.2026 | 14,86 | 15,37 | 14,63 | 15,25 | 2,49% | - |
| 25.06.2026 | 15,16 | 15,36 | 14,80 | 14,88 | -2,03% | 12.397,00 |
| 24.06.2026 | 14,87 | 15,43 | 14,57 | 15,19 | 2,75% | 3.300,00 |
| 23.06.2026 | 14,71 | 14,89 | 14,43 | 14,79 | -0,73% | - |
| 22.06.2026 | 15,16 | 15,21 | 14,71 | 14,89 | -1,57% | - |
| 19.06.2026 | 15,17 | 15,20 | 15,12 | 15,13 | 0,51% | - |
| 18.06.2026 | 14,73 | 15,17 | 14,72 | 15,05 | 3,71% | 3.000,00 |
| 17.06.2026 | 15,25 | 15,70 | 14,50 | 14,52 | -4,71% | - |
| 16.06.2026 | 15,53 | 15,69 | 15,16 | 15,23 | -2,31% | 5.868,00 |
| 15.06.2026 | 15,39 | 15,90 | 15,35 | 15,59 | 2,30% | - |
| 12.06.2026 | 15,14 | 15,48 | 15,04 | 15,24 | 1,69% | 5.660,00 |
| 11.06.2026 | 14,37 | 15,27 | 14,35 | 14,99 | 5,41% | - |
| 10.06.2026 | 14,67 | 14,68 | 14,20 | 14,22 | -3,72% | - |
| 09.06.2026 | 14,43 | 15,16 | 14,38 | 14,77 | 3,55% | - |
| 08.06.2026 | 14,36 | 14,63 | 14,05 | 14,26 | -0,61% | - |
| 05.06.2026 | 14,21 | 14,41 | 14,02 | 14,35 | 1,90% | - |
| 04.06.2026 | 14,06 | 14,36 | 13,94 | 14,08 | -0,58% | 15.465,00 |
| 03.06.2026 | 14,36 | 14,39 | 14,09 | 14,17 | -1,00% | 3.300,00 |