V.F. Corp.
[WKN: 857621 | ISIN: US9182041080]
Aktienkurse
15,529$ -5,26%
Echtzeit-Aktienkurs V.F. Corp.
Bid: Ask:

Aktienkurse zur V.F. Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 15,80 16,56 15,80 16,39 1,80% 5.190.524,00
01.04.2025 15,63 16,20 15,44 16,10 3,74% 6.014.335,00
31.03.2025 15,40 15,69 14,93 15,52 -1,08% 6.304.494,00
28.03.2025 16,05 16,39 15,52 15,69 -4,74% 5.291.700,00
27.03.2025 16,12 16,78 16,00 16,47 0,92% 5.546.233,00
26.03.2025 16,58 16,70 16,16 16,32 -0,91% 5.914.839,00
25.03.2025 17,09 17,24 16,47 16,47 -3,12% 6.555.433,00
24.03.2025 16,87 17,26 16,85 17,00 3,85% 8.484.339,00
21.03.2025 15,92 16,87 15,86 16,37 0,74% 65.333.844,00
20.03.2025 16,25 16,47 16,16 16,25 -0,91% 7.154.726,00
19.03.2025 15,82 16,51 15,76 16,40 3,21% 6.656.652,00
18.03.2025 16,45 16,46 15,64 15,89 -3,35% 8.822.918,00
17.03.2025 16,62 16,86 16,30 16,44 -1,08% 7.697.346,00
14.03.2025 16,71 16,78 16,27 16,62 1,96% 7.579.452,00
13.03.2025 16,75 16,90 16,09 16,30 -2,69% 8.514.057,00
12.03.2025 17,59 17,92 16,72 16,75 -3,35% 10.260.819,00
11.03.2025 17,40 17,57 16,64 17,33 -0,40% 13.001.073,00
10.03.2025 18,48 18,79 17,05 17,40 -9,04% 11.195.137,00
07.03.2025 20,20 20,27 18,05 19,13 -6,96% 12.179.949,00
06.03.2025 23,33 23,90 20,46 20,56 -12,32% 9.691.703,00
05.03.2025 22,60 23,49 22,54 23,45 4,04% 4.782.166,00
04.03.2025 23,81 23,91 21,79 22,54 -7,40% 10.593.424,00
03.03.2025 24,77 25,09 24,04 24,34 -2,37% 5.230.538,00
28.02.2025 24,75 25,09 24,49 24,93 1,38% 4.907.835,00
27.02.2025 25,47 25,51 24,57 24,59 -2,96% 3.167.174,00
26.02.2025 25,22 25,81 24,99 25,34 0,32% 3.248.645,00
25.02.2025 25,27 25,50 24,74 25,26 0,04% 3.793.272,00
24.02.2025 25,57 25,75 25,23 25,25 -1,02% 4.576.705,00
21.02.2025 26,69 26,69 25,14 25,51 -3,66% 3.881.688,00
20.02.2025 26,50 26,56 25,63 26,48 -0,15% 3.537.501,00
19.02.2025 25,95 26,54 25,79 26,52 1,11% 3.391.612,00
18.02.2025 25,70 26,35 25,47 26,23 2,50% 5.317.370,00
14.02.2025 25,55 25,72 25,06 25,59 0,20% 4.690.532,00
13.02.2025 24,47 25,67 24,32 25,54 5,76% 5.411.899,00
12.02.2025 23,64 24,51 23,48 24,15 -0,82% 3.654.956,00
11.02.2025 23,49 24,66 23,41 24,35 2,87% 4.475.056,00
10.02.2025 23,86 23,95 23,41 23,67 -1,05% 4.466.683,00
07.02.2025 24,56 24,64 23,76 23,92 -3,00% 5.362.209,00
06.02.2025 25,39 25,48 24,56 24,66 -0,84% 3.011.102,00
05.02.2025 24,99 25,18 24,72 24,87 -1,15% 3.864.968,00
04.02.2025 24,60 25,19 24,18 25,16 2,19% 4.729.513,00
03.02.2025 25,24 25,43 24,45 24,62 -5,20% 8.652.399,00
31.01.2025 26,66 26,79 25,96 25,97 -3,56% 5.502.582,00
30.01.2025 26,06 26,93 25,67 26,93 5,36% 8.531.574,00
29.01.2025 27,74 29,02 25,01 25,56 -3,87% 23.950.540,00
28.01.2025 25,83 26,98 25,83 26,59 2,31% 9.528.882,00
27.01.2025 25,94 26,12 25,55 25,99 -1,29% 7.492.830,00
24.01.2025 25,59 26,48 25,57 26,33 2,73% 6.458.006,00
23.01.2025 24,84 25,75 24,66 25,63 2,03% 4.923.866,00
22.01.2025 24,81 25,21 24,51 25,12 1,29% 5.709.207,00
21.01.2025 24,12 24,95 24,07 24,80 4,77% 4.790.296,00
17.01.2025 23,73 24,00 23,51 23,67 0,08% 5.207.193,00
16.01.2025 23,34 23,72 22,86 23,65 2,83% 4.272.274,00
15.01.2025 23,71 23,87 22,98 23,00 -0,35% 6.473.937,00
14.01.2025 23,20 23,42 22,83 23,08 0,30% 6.700.540,00
13.01.2025 22,58 23,07 21,94 23,01 0,97% 6.334.586,00
10.01.2025 21,36 23,01 21,01 22,79 5,80% 9.478.700,00
08.01.2025 21,43 21,55 20,84 21,54 -0,14% 3.589.169,00
07.01.2025 21,58 21,97 21,39 21,57 0,23% 4.810.000,00
06.01.2025 21,46 21,84 21,22 21,52 1,70% 4.542.027,00
03.01.2025 21,72 21,82 20,86 21,16 -1,76% 4.686.372,00
02.01.2025 21,72 22,04 21,32 21,54 0,37% 3.207.257,00
31.12.2024 21,48 21,81 21,26 21,46 0,23% 3.180.913,00
30.12.2024 21,26 21,45 20,55 21,41 -1,65% 6.002.192,00
27.12.2024 21,98 22,14 21,69 21,77 -1,58% 3.701.726,00
26.12.2024 21,90 22,27 21,81 22,12 1,10% 4.142.126,00
24.12.2024 22,01 22,03 21,50 21,88 -0,68% 1.835.946,00
23.12.2024 22,00 22,21 21,57 22,03 -1,12% 4.072.204,00
20.12.2024 21,55 22,40 21,39 22,28 2,81% 6.800.404,00
19.12.2024 22,23 22,38 21,44 21,67 -2,61% 7.743.438,00
18.12.2024 22,67 23,49 22,14 22,25 -1,51% 10.776.880,00
17.12.2024 21,85 22,61 21,56 22,59 4,49% 7.713.724,00
16.12.2024 20,70 21,75 20,70 21,62 2,56% 7.471.671,00
13.12.2024 20,90 21,23 20,71 21,08 0,29% 4.238.943,00
12.12.2024 21,11 21,67 20,91 21,02 -1,22% 3.962.323,00
11.12.2024 21,32 21,67 21,00 21,28 2,06% 5.214.398,00
10.12.2024 21,39 21,48 20,70 20,85 -2,30% 4.666.891,00
09.12.2024 21,26 22,06 21,26 21,34 1,38% 4.799.879,00
06.12.2024 20,86 21,83 20,81 21,05 3,03% 5.304.005,00
05.12.2024 20,54 20,71 20,26 20,43 -1,73% 3.782.660,00
04.12.2024 20,65 21,03 20,64 20,79 -0,34% 3.426.926,00
03.12.2024 20,90 21,11 20,55 20,86 -0,05% 5.704.246,00
02.12.2024 20,35 21,15 20,24 20,87 3,16% 7.737.397,00
29.11.2024 20,36 20,50 20,11 20,23 -0,64% 1.565.241,00
27.11.2024 20,33 20,83 20,33 20,36 -0,34% 2.909.956,00
26.11.2024 20,02 20,44 19,85 20,43 0,00% 3.880.698,00
25.11.2024 20,07 21,06 20,07 20,43 3,50% 6.131.243,00
22.11.2024 19,00 20,07 19,00 19,74 5,06% 5.078.770,00
21.11.2024 18,59 19,01 18,44 18,79 0,75% 4.267.900,00
20.11.2024 19,09 19,28 18,64 18,65 -3,32% 4.547.356,00
19.11.2024 19,32 19,58 18,95 19,29 -1,53% 6.336.275,00
18.11.2024 20,71 20,71 19,58 19,59 -2,83% 4.529.114,00
15.11.2024 20,24 20,39 19,83 20,16 -0,59% 7.264.342,00
14.11.2024 20,05 20,52 19,74 20,28 1,40% 4.505.150,00
13.11.2024 20,38 20,59 19,77 20,00 -1,33% 6.938.011,00
12.11.2024 20,38 20,70 20,07 20,27 -2,36% 5.910.286,00
11.11.2024 21,20 21,30 20,57 20,76 -0,95% 4.089.254,00
08.11.2024 21,17 21,64 20,83 20,96 -3,10% 5.265.686,00
07.11.2024 20,80 21,93 20,80 21,63 3,89% 4.581.552,00
06.11.2024 21,59 21,79 20,81 20,82 -2,62% 6.734.124,00