15,200€
1,67%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 14,32 | 14,59 | 14,27 | 14,31 | -0,36% | - |
| 01.06.2026 | 14,76 | 14,82 | 14,10 | 14,36 | -2,53% | - |
| 29.05.2026 | 15,41 | 15,47 | 14,65 | 14,73 | -4,59% | 7.920,00 |
| 28.05.2026 | 15,02 | 15,50 | 14,59 | 15,44 | 3,08% | 3.520,00 |
| 27.05.2026 | 14,59 | 15,20 | 14,39 | 14,98 | 4,37% | - |
| 26.05.2026 | 14,62 | 14,69 | 13,98 | 14,35 | -3,35% | 1.540,00 |
| 25.05.2026 | 14,50 | 15,01 | 14,48 | 14,85 | 3,16% | - |
| 22.05.2026 | 13,99 | 14,47 | 13,93 | 14,40 | 3,45% | - |
| 21.05.2026 | 14,10 | 14,15 | 13,45 | 13,92 | -0,29% | - |
| 20.05.2026 | 14,32 | 15,95 | 13,59 | 13,96 | -3,24% | 19.903,00 |
| 19.05.2026 | 14,54 | 15,02 | 14,34 | 14,42 | -0,84% | - |
| 18.05.2026 | 14,23 | 15,12 | 14,20 | 14,55 | 1,08% | 63,00 |
| 15.05.2026 | 14,78 | 14,91 | 14,38 | 14,39 | -3,77% | - |
| 14.05.2026 | 14,68 | 15,15 | 14,64 | 14,95 | 2,03% | - |
| 13.05.2026 | 14,97 | 15,13 | 14,60 | 14,66 | -2,42% | - |
| 12.05.2026 | 15,25 | 15,28 | 14,69 | 15,02 | -1,38% | - |
| 11.05.2026 | 16,08 | 16,10 | 15,21 | 15,23 | -5,57% | - |
| 08.05.2026 | 16,26 | 16,36 | 16,09 | 16,13 | -0,81% | - |
| 07.05.2026 | 16,56 | 16,71 | 16,14 | 16,26 | -1,08% | 2.400,00 |
| 06.05.2026 | 15,66 | 16,54 | 15,64 | 16,44 | 4,92% | 2.937,00 |
| 05.05.2026 | 15,77 | 15,96 | 15,55 | 15,67 | -0,32% | - |
| 04.05.2026 | 16,21 | 16,24 | 15,58 | 15,72 | -2,55% | 2.225,00 |
| 30.04.2026 | 15,53 | 16,22 | 15,49 | 16,13 | 3,06% | - |
| 29.04.2026 | 16,01 | 16,03 | 15,52 | 15,65 | -2,16% | 5.000,00 |
| 28.04.2026 | 16,81 | 16,89 | 15,86 | 15,99 | -3,32% | - |
| 27.04.2026 | 16,83 | 17,10 | 16,30 | 16,54 | -2,09% | - |
| 24.04.2026 | 17,12 | 17,28 | 16,83 | 16,90 | -1,40% | - |
| 23.04.2026 | 18,26 | 18,37 | 17,06 | 17,14 | -6,65% | 14.700,00 |
| 22.04.2026 | 18,38 | 18,80 | 18,06 | 18,36 | 0,26% | - |
| 21.04.2026 | 18,19 | 18,82 | 18,18 | 18,31 | 0,41% | 7.480,00 |
| 20.04.2026 | 17,70 | 18,27 | 17,48 | 18,23 | 1,84% | - |
| 17.04.2026 | 17,13 | 18,52 | 17,11 | 17,90 | 4,71% | - |
| 16.04.2026 | 16,68 | 17,19 | 16,59 | 17,10 | 2,52% | 2.600,00 |
| 15.04.2026 | 15,89 | 16,82 | 15,89 | 16,68 | 4,70% | - |
| 14.04.2026 | 15,66 | 16,35 | 15,61 | 15,93 | 2,12% | 8.100,00 |
| 13.04.2026 | 15,47 | 15,60 | 15,12 | 15,60 | 0,68% | - |
| 10.04.2026 | 15,69 | 15,79 | 15,48 | 15,50 | -1,24% | 9.500,00 |
| 09.04.2026 | 15,31 | 15,84 | 15,07 | 15,69 | 2,31% | - |
| 08.04.2026 | 15,33 | 15,64 | 15,04 | 15,34 | 4,85% | - |
| 07.04.2026 | 14,69 | 14,76 | 14,39 | 14,63 | 0,25% | 38.033,00 |
| 02.04.2026 | 14,30 | 14,69 | 14,02 | 14,59 | -0,12% | - |
| 01.04.2026 | 14,73 | 14,85 | 14,49 | 14,61 | -0,65% | - |
| 31.03.2026 | 14,23 | 14,79 | 14,19 | 14,70 | 4,28% | - |
| 30.03.2026 | 14,29 | 14,50 | 13,98 | 14,10 | -0,11% | 1.350,00 |
| 27.03.2026 | 14,37 | 14,48 | 13,95 | 14,11 | -1,99% | - |
| 26.03.2026 | 14,82 | 15,01 | 14,27 | 14,40 | -2,23% | - |
| 25.03.2026 | 15,21 | 15,28 | 14,70 | 14,73 | -2,45% | - |
| 24.03.2026 | 14,61 | 15,16 | 14,30 | 15,10 | 3,39% | - |
| 23.03.2026 | 13,94 | 14,87 | 13,89 | 14,60 | 3,77% | 21.625,00 |
| 20.03.2026 | 14,23 | 14,37 | 13,92 | 14,07 | -1,37% | - |
| 19.03.2026 | 14,31 | 14,37 | 14,00 | 14,27 | -0,57% | 2.900,00 |
| 18.03.2026 | 14,47 | 14,73 | 14,24 | 14,35 | -0,19% | - |
| 17.03.2026 | 13,87 | 14,51 | 13,81 | 14,37 | 3,05% | - |
| 16.03.2026 | 14,10 | 14,38 | 13,87 | 13,95 | -0,09% | - |
| 13.03.2026 | 13,70 | 14,10 | 13,62 | 13,96 | 2,04% | - |
| 12.03.2026 | 14,02 | 14,10 | 13,61 | 13,68 | -3,23% | - |
| 11.03.2026 | 14,62 | 14,78 | 13,99 | 14,14 | -3,23% | - |
| 10.03.2026 | 14,76 | 15,18 | 14,50 | 14,61 | -1,46% | 4.416,00 |
| 09.03.2026 | 14,47 | 14,94 | 13,83 | 14,83 | -0,68% | 5.200,00 |
| 06.03.2026 | 15,76 | 15,84 | 14,88 | 14,93 | -5,11% | 2.332,00 |
| 05.03.2026 | 16,07 | 16,13 | 15,57 | 15,73 | -2,11% | - |
| 04.03.2026 | 15,96 | 16,30 | 15,93 | 16,07 | -0,63% | 23.500,00 |
| 03.03.2026 | 16,00 | 16,58 | 15,39 | 16,17 | -0,40% | - |
| 02.03.2026 | 16,25 | 16,38 | 15,70 | 16,24 | -1,23% | - |
| 27.02.2026 | 16,57 | 16,65 | 16,10 | 16,44 | -1,79% | - |
| 26.02.2026 | 16,49 | 16,93 | 16,49 | 16,74 | 1,15% | 120,00 |
| 25.02.2026 | 16,75 | 16,99 | 16,43 | 16,55 | -1,79% | - |
| 24.02.2026 | 16,69 | 17,28 | 16,62 | 16,85 | 1,00% | - |