20,834$
0,74%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 20,54 | 20,94 | 20,14 | 20,81 | 0,63% | 3.815.583,00 |
| 18.02.2026 | 20,09 | 20,92 | 19,92 | 20,68 | 2,94% | 6.129.620,00 |
| 17.02.2026 | 20,40 | 20,78 | 19,77 | 20,09 | -1,03% | 5.594.019,00 |
| 13.02.2026 | 20,19 | 20,73 | 20,00 | 20,30 | 0,59% | 4.969.559,00 |
| 12.02.2026 | 20,93 | 21,25 | 19,74 | 20,18 | -3,03% | 7.024.202,00 |
| 11.02.2026 | 20,94 | 21,19 | 20,71 | 20,81 | -0,48% | 6.946.519,00 |
| 10.02.2026 | 21,17 | 21,32 | 20,85 | 20,91 | -0,90% | 5.639.313,00 |
| 09.02.2026 | 20,38 | 21,11 | 20,26 | 21,10 | 3,74% | 5.368.764,00 |
| 06.02.2026 | 20,23 | 20,77 | 20,23 | 20,34 | 1,19% | 7.459.038,00 |
| 05.02.2026 | 20,88 | 20,99 | 19,90 | 20,10 | -5,10% | 7.422.231,00 |
| 04.02.2026 | 21,08 | 21,62 | 20,82 | 21,18 | 1,34% | 6.984.704,00 |
| 03.02.2026 | 20,45 | 21,41 | 20,44 | 20,90 | 1,90% | 10.869.906,00 |
| 02.02.2026 | 19,55 | 20,87 | 19,55 | 20,51 | 4,70% | 9.967.900,00 |
| 30.01.2026 | 20,01 | 20,42 | 19,54 | 19,59 | -2,59% | 8.168.827,00 |
| 29.01.2026 | 19,09 | 20,28 | 18,79 | 20,11 | 5,23% | 12.181.119,00 |
| 28.01.2026 | 18,03 | 19,23 | 17,80 | 19,11 | -5,77% | 20.473.418,00 |
| 27.01.2026 | 20,08 | 20,37 | 19,77 | 20,28 | 1,35% | 11.875.307,00 |
| 26.01.2026 | 19,75 | 20,10 | 19,64 | 20,01 | 1,37% | 5.989.775,00 |
| 23.01.2026 | 19,93 | 20,12 | 19,59 | 19,74 | -1,00% | 5.754.775,00 |
| 22.01.2026 | 19,63 | 20,20 | 19,63 | 19,94 | 2,15% | 6.801.767,00 |
| 21.01.2026 | 18,84 | 19,76 | 18,83 | 19,52 | 4,66% | 8.005.088,00 |
| 20.01.2026 | 18,62 | 19,23 | 18,45 | 18,65 | 2,51% | 5.746.746,00 |
| 19.01.2026 | 18,44 | 18,44 | 17,97 | 18,19 | -3,33% | - |
| 16.01.2026 | 19,11 | 19,31 | 18,77 | 18,82 | -1,88% | 7.274.058,00 |
| 15.01.2026 | 19,23 | 19,58 | 19,01 | 19,18 | -0,47% | 8.097.389,00 |
| 14.01.2026 | 19,37 | 19,70 | 19,01 | 19,27 | -1,93% | 6.544.832,00 |
| 13.01.2026 | 19,90 | 20,50 | 19,50 | 19,65 | -0,30% | 6.581.595,00 |
| 12.01.2026 | 19,35 | 19,91 | 19,17 | 19,71 | -0,76% | 6.340.665,00 |
| 09.01.2026 | 20,31 | 20,46 | 19,44 | 19,86 | -1,63% | 6.308.681,00 |
| 08.01.2026 | 19,43 | 20,35 | 19,24 | 20,19 | 5,16% | 7.640.858,00 |
| 07.01.2026 | 19,45 | 19,50 | 18,92 | 19,20 | -1,39% | 5.085.958,00 |
| 06.01.2026 | 18,74 | 19,60 | 18,70 | 19,47 | 3,34% | 7.077.608,00 |
| 05.01.2026 | 18,13 | 19,08 | 18,10 | 18,84 | 3,74% | 5.765.155,00 |
| 02.01.2026 | 18,20 | 18,32 | 17,90 | 18,16 | 0,44% | 3.874.128,00 |
| 31.12.2025 | 18,38 | 18,38 | 17,99 | 18,08 | -0,99% | 4.506.754,00 |
| 30.12.2025 | 18,18 | 18,32 | 18,07 | 18,26 | 0,50% | 4.874.055,00 |
| 29.12.2025 | 18,36 | 18,40 | 18,04 | 18,17 | -1,78% | 4.630.893,00 |
| 26.12.2025 | 18,39 | 18,51 | 18,11 | 18,50 | 0,87% | 2.985.801,00 |
| 24.12.2025 | 18,45 | 18,50 | 18,21 | 18,34 | -0,49% | 2.167.745,00 |
| 23.12.2025 | 18,58 | 18,67 | 18,23 | 18,43 | -1,18% | 3.638.191,00 |
| 22.12.2025 | 18,65 | 18,81 | 18,40 | 18,65 | 0,16% | 6.681.701,00 |
| 19.12.2025 | 18,31 | 18,91 | 18,20 | 18,62 | 1,42% | 7.517.235,00 |
| 18.12.2025 | 19,00 | 19,04 | 18,35 | 18,36 | -0,97% | 7.765.341,00 |
| 17.12.2025 | 19,03 | 19,25 | 18,47 | 18,54 | -2,52% | 7.016.840,00 |
| 16.12.2025 | 19,05 | 19,44 | 18,84 | 19,02 | -1,30% | 7.908.725,00 |
| 15.12.2025 | 19,83 | 19,93 | 19,25 | 19,27 | -1,98% | 6.390.164,00 |
| 12.12.2025 | 19,94 | 20,30 | 19,57 | 19,66 | -0,66% | 5.740.232,00 |
| 11.12.2025 | 19,15 | 20,06 | 19,15 | 19,79 | 3,23% | 6.230.875,00 |
| 10.12.2025 | 18,10 | 19,36 | 18,06 | 19,17 | 5,50% | 6.512.233,00 |
| 09.12.2025 | 18,12 | 18,65 | 18,12 | 18,17 | 0,78% | 6.302.936,00 |
| 08.12.2025 | 18,81 | 18,90 | 17,86 | 18,03 | -5,35% | 8.007.561,00 |
| 05.12.2025 | 18,60 | 19,27 | 18,59 | 19,05 | 2,58% | 5.558.762,00 |
| 04.12.2025 | 18,36 | 18,78 | 18,26 | 18,57 | -0,54% | 4.480.078,00 |
| 03.12.2025 | 17,80 | 18,77 | 17,73 | 18,67 | 5,36% | 6.313.759,00 |
| 02.12.2025 | 18,20 | 18,23 | 17,64 | 17,72 | -2,32% | 5.824.900,00 |
| 01.12.2025 | 16,98 | 18,24 | 16,98 | 18,14 | 3,66% | 5.656.182,00 |
| 28.11.2025 | 17,21 | 17,69 | 17,11 | 17,50 | 1,33% | 2.130.339,00 |
| 26.11.2025 | 17,18 | 17,61 | 17,18 | 17,27 | 0,17% | 5.875.694,00 |
| 25.11.2025 | 16,48 | 17,56 | 16,37 | 17,24 | 5,31% | 8.503.837,00 |
| 24.11.2025 | 16,18 | 16,58 | 15,96 | 16,37 | 0,99% | 8.275.210,00 |
| 21.11.2025 | 14,85 | 16,29 | 14,83 | 16,21 | 10,80% | 9.809.096,00 |
| 20.11.2025 | 14,80 | 15,36 | 14,62 | 14,63 | -0,27% | 5.788.237,00 |
| 19.11.2025 | 14,60 | 14,70 | 14,35 | 14,67 | 0,76% | 4.453.606,00 |
| 18.11.2025 | 14,17 | 14,69 | 14,08 | 14,56 | 2,18% | 4.354.588,00 |
| 17.11.2025 | 14,88 | 14,89 | 14,11 | 14,25 | -4,81% | 5.563.381,00 |
| 14.11.2025 | 14,80 | 15,25 | 14,74 | 14,97 | -2,03% | 4.919.739,00 |
| 13.11.2025 | 15,39 | 15,73 | 15,10 | 15,28 | -1,04% | 3.486.789,00 |
| 12.11.2025 | 15,04 | 15,66 | 15,00 | 15,44 | 4,18% | 4.585.087,00 |
| 11.11.2025 | 14,71 | 14,96 | 14,62 | 14,82 | 1,30% | 3.857.015,00 |
| 10.11.2025 | 14,87 | 15,08 | 14,40 | 14,63 | -0,07% | 4.550.672,00 |
| 07.11.2025 | 14,12 | 14,81 | 14,12 | 14,64 | 2,66% | 4.673.002,00 |
| 06.11.2025 | 14,72 | 14,91 | 14,09 | 14,26 | -3,52% | 5.662.642,00 |
| 05.11.2025 | 13,85 | 15,06 | 13,78 | 14,78 | 7,41% | 8.964.391,00 |
| 04.11.2025 | 14,03 | 14,26 | 13,58 | 13,76 | -2,89% | 7.868.223,00 |
| 03.11.2025 | 13,94 | 14,24 | 13,81 | 14,17 | 0,93% | 6.972.073,00 |
| 31.10.2025 | 13,92 | 14,10 | 13,64 | 14,04 | -0,14% | 7.529.052,00 |
| 30.10.2025 | 14,33 | 14,55 | 14,02 | 14,06 | -3,37% | 8.421.174,00 |
| 29.10.2025 | 14,37 | 15,12 | 14,19 | 14,55 | -0,21% | 11.339.883,00 |
| 28.10.2025 | 16,65 | 16,65 | 14,45 | 14,58 | -12,22% | 19.607.670,00 |
| 27.10.2025 | 16,50 | 16,94 | 16,33 | 16,61 | 1,84% | 15.357.201,00 |
| 24.10.2025 | 16,03 | 16,43 | 15,82 | 16,31 | 2,67% | 9.689.592,00 |
| 23.10.2025 | 15,26 | 15,89 | 15,26 | 15,89 | 3,90% | 6.229.053,00 |
| 22.10.2025 | 15,22 | 15,57 | 15,14 | 15,29 | 0,07% | 6.237.197,00 |
| 21.10.2025 | 14,45 | 15,34 | 14,29 | 15,28 | 5,89% | 6.062.364,00 |
| 20.10.2025 | 14,35 | 14,69 | 14,11 | 14,43 | 0,84% | 5.149.427,00 |
| 17.10.2025 | 14,08 | 14,36 | 14,04 | 14,31 | 0,99% | - |
| 16.10.2025 | 14,40 | 14,46 | 13,91 | 14,17 | -1,05% | 6.537.942,00 |
| 15.10.2025 | 14,63 | 14,84 | 14,31 | 14,32 | -1,10% | 5.759.300,00 |
| 14.10.2025 | 13,75 | 14,66 | 13,72 | 14,48 | 3,06% | 5.784.116,00 |
| 13.10.2025 | 13,61 | 14,16 | 13,55 | 14,05 | 5,72% | 7.821.880,00 |
| 10.10.2025 | 13,83 | 13,88 | 13,02 | 13,29 | -4,39% | 9.574.539,00 |
| 09.10.2025 | 14,06 | 14,15 | 13,70 | 13,90 | -0,79% | 7.459.916,00 |
| 08.10.2025 | 14,57 | 14,57 | 13,82 | 14,01 | -3,51% | 8.427.914,00 |
| 07.10.2025 | 14,65 | 14,79 | 14,16 | 14,52 | 0,14% | 6.075.991,00 |
| 06.10.2025 | 15,31 | 15,31 | 14,49 | 14,50 | -4,54% | 5.922.600,00 |
| 03.10.2025 | 15,47 | 15,59 | 15,16 | 15,19 | -1,30% | 4.504.791,00 |
| 02.10.2025 | 15,42 | 15,48 | 15,05 | 15,39 | 0,33% | 5.504.611,00 |
| 01.10.2025 | 14,49 | 15,36 | 14,31 | 15,34 | 6,31% | 6.885.912,00 |
| 30.09.2025 | 14,45 | 14,52 | 14,08 | 14,43 | -0,14% | 5.266.613,00 |
| 29.09.2025 | 14,83 | 14,84 | 14,25 | 14,45 | -1,90% | 6.498.005,00 |