V.F. Corp.
[WKN: 857621 | ISIN: US9182041080]
Aktienkurse
22,533$ 1,13%
Echtzeit-Aktienkurs V.F. Corp.
Bid: Ask:

Aktienkurse zur V.F. Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 22,68 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 20,80 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 21,42 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 20,59 20,71 20,26 20,43 -1,73% 3.782.660,00
04.12.2024 20,67 21,03 20,64 20,79 -0,34% 3.426.926,00
03.12.2024 20,83 21,11 20,55 20,86 -0,05% 5.704.246,00
02.12.2024 20,30 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 20,01 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 19,17 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 20,63 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 20,09 20,52 19,74 20,28 1,40% 4.505.150,00
13.11.2024 20,36 20,59 19,77 20,00 -1,33% 6.938.011,00
12.11.2024 20,47 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
05.11.2024 21,29 21,54 20,77 21,38 -0,47% 7.566.221,00
04.11.2024 21,04 21,49 20,91 21,48 2,04% 5.616.032,00
01.11.2024 20,98 21,24 20,68 21,05 1,64% 5.309.874,00
31.10.2024 22,47 22,61 20,67 20,71 -6,96% 9.846.298,00
30.10.2024 21,40 23,09 20,43 22,26 2,91% 20.956.293,00
29.10.2024 20,31 21,93 19,70 21,63 27,01% 29.999.612,00
28.10.2024 16,67 17,42 16,65 17,03 1,79% 13.435.751,00
25.10.2024 16,73 17,26 16,65 16,73 0,97% 7.154.993,00
24.10.2024 17,18 17,31 16,51 16,57 -3,66% 6.870.247,00
23.10.2024 17,79 17,79 17,10 17,20 -3,26% 8.639.916,00
22.10.2024 18,07 18,23 17,69 17,78 -2,20% 9.693.408,00
21.10.2024 17,85 18,46 17,45 18,18 -7,24% 11.455.907,00
18.10.2024 19,87 20,09 19,40 19,60 -0,96% 4.369.611,00
17.10.2024 19,50 20,00 19,50 19,79 1,23% 5.876.345,00
16.10.2024 19,71 20,05 19,48 19,55 0,31% 5.111.615,00
15.10.2024 19,25 19,91 19,22 19,49 0,67% 5.428.288,00
14.10.2024 19,56 19,92 19,13 19,36 -4,77% 7.835.035,00
11.10.2024 20,00 20,37 19,91 20,33 0,40% 5.068.445,00
10.10.2024 19,91 20,28 19,75 20,25 1,35% 3.958.888,00
09.10.2024 20,02 20,42 19,83 19,98 0,40% 4.954.217,00
08.10.2024 19,63 20,14 19,50 19,90 0,30% 4.086.560,00
07.10.2024 21,32 21,40 19,70 19,84 -6,90% 7.734.312,00
04.10.2024 19,93 21,33 19,93 21,31 9,11% 9.646.982,00
03.10.2024 19,28 19,63 18,90 19,53 0,21% 4.117.148,00
02.10.2024 19,45 19,82 19,38 19,49 -2,21% 3.645.737,00
01.10.2024 19,76 19,95 19,30 19,93 -0,10% 8.454.365,00
30.09.2024 19,62 19,98 19,45 19,95 1,94% 5.372.718,00
27.09.2024 19,41 19,95 19,24 19,57 1,66% 4.971.280,00
26.09.2024 18,88 19,26 18,81 19,25 4,62% 4.272.293,00
25.09.2024 18,72 18,77 18,33 18,40 -1,87% 6.291.006,00
24.09.2024 18,79 18,89 18,16 18,75 2,18% 6.324.982,00
23.09.2024 18,61 18,67 18,14 18,35 -1,61% 6.076.552,00
20.09.2024 18,58 18,96 18,35 18,65 0,00% 23.115.610,00
19.09.2024 19,44 19,57 18,49 18,65 -2,41% 8.168.873,00
18.09.2024 19,35 19,95 18,86 19,11 3,86% 11.218.433,00
17.09.2024 18,33 18,60 18,06 18,40 1,10% 5.325.648,00
16.09.2024 18,32 18,71 18,17 18,20 -2,67% 5.048.274,00
13.09.2024 17,47 18,78 17,47 18,70 8,47% 5.880.691,00
12.09.2024 17,52 17,79 17,10 17,24 -1,71% 4.191.061,00
11.09.2024 17,56 17,71 17,24 17,54 -0,45% 3.504.695,00
10.09.2024 17,75 17,84 17,22 17,62 0,23% 3.469.456,00
09.09.2024 17,59 17,86 17,43 17,58 -0,57% 6.129.164,00
06.09.2024 17,58 17,89 17,21 17,68 -0,90% 6.113.369,00
05.09.2024 18,07 18,28 17,80 17,84 -0,94% 5.074.221,00
04.09.2024 18,75 18,80 17,63 18,01 -4,35% 11.309.542,00
03.09.2024 18,25 19,03 18,21 18,83 3,40% 7.903.705,00
30.08.2024 18,49 18,65 18,11 18,21 -1,19% 9.409.846,00
29.08.2024 18,34 18,51 18,05 18,43 0,99% 4.901.284,00
28.08.2024 17,54 18,39 17,42 18,25 2,59% 8.448.968,00
27.08.2024 17,67 17,90 17,47 17,79 0,51% 4.787.662,00
26.08.2024 17,38 17,77 17,03 17,70 3,63% 5.143.155,00
23.08.2024 16,63 17,38 16,63 17,08 2,89% 3.323.430,00
22.08.2024 16,97 17,13 16,53 16,60 -2,52% 3.058.160,00
21.08.2024 16,91 17,21 16,61 17,03 1,92% 3.567.800,00
20.08.2024 16,71 16,93 16,44 16,71 -1,59% 5.041.750,00
19.08.2024 16,93 17,41 16,90 16,98 0,59% 5.119.630,00
16.08.2024 17,32 17,38 16,58 16,88 -2,82% 6.005.901,00
15.08.2024 17,33 17,74 17,20 17,37 3,21% 5.296.834,00
14.08.2024 17,80 17,87 16,82 16,83 -5,45% 6.690.949,00
13.08.2024 16,76 17,83 16,76 17,80 7,29% 8.299.496,00
12.08.2024 17,40 17,62 16,52 16,59 -4,66% 7.252.591,00
09.08.2024 17,95 17,98 17,22 17,40 -2,19% 6.614.098,00
08.08.2024 17,60 17,96 17,25 17,79 1,08% 8.760.721,00
07.08.2024 18,00 18,86 17,44 17,60 7,06% 17.423.925,00
06.08.2024 15,91 17,03 15,78 16,44 2,30% 12.549.406,00
05.08.2024 14,87 16,11 14,70 16,07 0,06% 14.405.945,00
02.08.2024 16,07 16,11 15,09 16,06 -2,90% 11.212.607,00
01.08.2024 17,08 17,08 16,24 16,54 -2,48% 7.141.327,00