17,268$
0,80%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 17,43 | 17,71 | 17,20 | 17,28 | 0,88% | 5.726.273,00 |
| 13.05.2026 | 17,42 | 17,64 | 17,11 | 17,13 | -2,62% | 6.512.327,00 |
| 12.05.2026 | 17,69 | 17,83 | 17,25 | 17,59 | -1,95% | 7.591.764,00 |
| 11.05.2026 | 18,88 | 18,91 | 17,90 | 17,94 | -5,48% | 7.888.002,00 |
| 08.05.2026 | 19,20 | 19,34 | 18,94 | 18,98 | -0,42% | 4.617.365,00 |
| 07.05.2026 | 19,56 | 19,71 | 18,94 | 19,06 | -1,80% | 5.127.508,00 |
| 06.05.2026 | 19,00 | 19,43 | 18,93 | 19,41 | 5,95% | 6.351.556,00 |
| 05.05.2026 | 18,52 | 18,68 | 18,18 | 18,32 | -0,38% | 3.810.602,00 |
| 04.05.2026 | 18,94 | 18,95 | 18,20 | 18,39 | -3,26% | 4.978.618,00 |
| 01.05.2026 | 19,08 | 19,39 | 18,92 | 19,01 | 0,42% | 5.805.010,00 |
| 30.04.2026 | 18,54 | 19,04 | 18,41 | 18,93 | 3,73% | 4.535.518,00 |
| 29.04.2026 | 18,52 | 18,71 | 18,09 | 18,25 | -2,46% | 4.915.650,00 |
| 28.04.2026 | 19,43 | 19,60 | 18,56 | 18,71 | -3,36% | 8.037.057,00 |
| 27.04.2026 | 19,78 | 20,11 | 19,14 | 19,36 | -2,17% | 6.953.304,00 |
| 24.04.2026 | 20,21 | 20,29 | 19,70 | 19,79 | -1,15% | 5.337.092,00 |
| 23.04.2026 | 21,50 | 21,54 | 19,93 | 20,02 | -7,10% | 10.458.443,00 |
| 22.04.2026 | 21,82 | 22,05 | 21,15 | 21,55 | 0,28% | 6.772.015,00 |
| 21.04.2026 | 21,52 | 22,27 | 21,45 | 21,49 | -0,05% | 6.244.351,00 |
| 20.04.2026 | 20,77 | 21,57 | 20,74 | 21,50 | 2,38% | 6.848.595,00 |
| 17.04.2026 | 20,83 | 21,85 | 20,56 | 21,00 | 4,37% | 11.600.080,00 |
| 16.04.2026 | 19,58 | 20,26 | 19,53 | 20,12 | 2,44% | 7.421.464,00 |
| 15.04.2026 | 19,24 | 19,84 | 19,03 | 19,64 | 4,47% | 10.079.171,00 |
| 14.04.2026 | 19,04 | 19,27 | 18,64 | 18,80 | 1,95% | 7.115.363,00 |
| 13.04.2026 | 18,02 | 18,44 | 17,72 | 18,44 | 1,15% | 6.406.574,00 |
| 10.04.2026 | 18,43 | 18,52 | 18,16 | 18,23 | -0,76% | 3.459.200,00 |
| 09.04.2026 | 17,83 | 18,55 | 17,61 | 18,37 | 2,74% | 4.659.886,00 |
| 08.04.2026 | 17,88 | 18,35 | 17,77 | 17,88 | 5,49% | 8.195.025,00 |
| 07.04.2026 | 16,87 | 17,08 | 16,64 | 16,95 | -0,64% | 3.949.870,00 |
| 06.04.2026 | 16,86 | 17,13 | 16,80 | 17,06 | 1,13% | 4.669.118,00 |
| 02.04.2026 | 16,39 | 16,99 | 16,16 | 16,87 | -0,30% | 4.987.565,00 |
| 01.04.2026 | 17,09 | 17,24 | 16,78 | 16,92 | -0,41% | 5.577.523,00 |
| 31.03.2026 | 16,57 | 17,11 | 16,40 | 16,99 | 5,20% | 6.502.844,00 |
| 30.03.2026 | 16,45 | 16,62 | 16,01 | 16,15 | -1,52% | 5.017.352,00 |
| 27.03.2026 | 16,31 | 16,53 | 16,08 | 16,40 | -0,79% | 5.094.583,00 |
| 26.03.2026 | 16,88 | 17,36 | 16,46 | 16,53 | -3,95% | 4.712.160,00 |
| 25.03.2026 | 17,54 | 17,68 | 17,00 | 17,21 | -0,52% | 5.954.586,00 |
| 24.03.2026 | 16,75 | 17,51 | 16,49 | 17,30 | 2,13% | 5.338.120,00 |
| 23.03.2026 | 16,93 | 17,27 | 16,51 | 16,94 | 4,05% | 7.503.122,00 |
| 20.03.2026 | 16,39 | 16,53 | 16,07 | 16,28 | -1,27% | 6.814.765,00 |
| 19.03.2026 | 16,17 | 16,68 | 16,06 | 16,49 | 0,67% | 6.739.205,00 |
| 18.03.2026 | 16,37 | 16,95 | 16,34 | 16,38 | -1,27% | 4.103.295,00 |
| 17.03.2026 | 16,20 | 16,75 | 16,20 | 16,59 | 3,49% | 5.275.697,00 |
| 16.03.2026 | 16,37 | 16,53 | 16,01 | 16,03 | 0,44% | 5.937.401,00 |
| 13.03.2026 | 15,82 | 16,20 | 15,68 | 15,96 | 1,53% | 7.561.177,00 |
| 12.03.2026 | 16,01 | 16,18 | 15,68 | 15,72 | -3,91% | 8.273.463,00 |
| 11.03.2026 | 17,03 | 17,04 | 16,17 | 16,36 | -3,59% | 6.238.606,00 |
| 10.03.2026 | 17,32 | 17,71 | 16,86 | 16,97 | -1,74% | 8.142.977,00 |
| 09.03.2026 | 16,91 | 17,32 | 15,98 | 17,27 | -0,29% | 9.930.234,00 |
| 06.03.2026 | 17,75 | 17,98 | 17,27 | 17,32 | -5,15% | 5.183.715,00 |
| 05.03.2026 | 18,48 | 18,65 | 18,02 | 18,26 | -2,41% | 6.005.276,00 |
| 04.03.2026 | 18,91 | 19,10 | 18,54 | 18,71 | -0,43% | 3.521.551,00 |
| 03.03.2026 | 18,16 | 19,28 | 17,74 | 18,79 | -0,74% | 6.410.513,00 |
| 02.03.2026 | 18,70 | 19,15 | 18,38 | 18,93 | -2,52% | 5.552.315,00 |
| 27.02.2026 | 19,23 | 19,48 | 18,97 | 19,42 | -1,32% | 5.876.607,00 |
| 26.02.2026 | 19,62 | 19,97 | 19,45 | 19,68 | 0,72% | 5.219.490,00 |
| 25.02.2026 | 19,82 | 20,04 | 19,40 | 19,54 | -1,16% | 5.278.389,00 |
| 24.02.2026 | 19,77 | 20,35 | 19,74 | 19,77 | 0,46% | 6.120.896,00 |
| 23.02.2026 | 20,44 | 20,55 | 19,37 | 19,68 | -7,30% | 8.221.119,00 |
| 20.02.2026 | 20,65 | 21,92 | 20,62 | 21,23 | 2,02% | 7.524.429,00 |
| 19.02.2026 | 20,41 | 20,94 | 20,14 | 20,81 | 0,63% | 3.816.277,00 |
| 18.02.2026 | 19,97 | 20,92 | 19,92 | 20,68 | 2,94% | 6.129.620,00 |
| 17.02.2026 | 20,38 | 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 | 20,88 | 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 | 21,13 | 21,32 | 20,85 | 20,91 | -0,90% | 5.639.313,00 |
| 09.02.2026 | 20,39 | 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 | 21,06 | 21,62 | 20,82 | 21,18 | 1,34% | 6.984.704,00 |
| 03.02.2026 | 20,44 | 21,41 | 20,44 | 20,90 | 1,90% | 10.869.906,00 |
| 02.02.2026 | 19,56 | 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 | 19,10 | 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 | 20,04 | 20,37 | 19,77 | 20,28 | 1,35% | 11.875.307,00 |
| 26.01.2026 | 19,74 | 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 | 19,70 | 20,20 | 19,63 | 19,94 | 2,15% | 6.801.767,00 |
| 21.01.2026 | 18,98 | 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% | 6.539.060,00 |
| 13.01.2026 | 19,90 | 20,50 | 19,50 | 19,65 | -0,30% | 6.577.884,00 |
| 12.01.2026 | 19,35 | 19,91 | 19,17 | 19,71 | -0,76% | 6.337.771,00 |
| 09.01.2026 | 20,31 | 20,46 | 19,44 | 19,86 | -1,63% | 6.308.319,00 |
| 08.01.2026 | 19,43 | 20,35 | 19,24 | 20,19 | 5,16% | 7.624.431,00 |
| 07.01.2026 | 19,45 | 19,50 | 18,92 | 19,20 | -1,39% | 5.084.567,00 |
| 06.01.2026 | 18,74 | 19,60 | 18,70 | 19,47 | 3,34% | 7.072.832,00 |
| 05.01.2026 | 18,13 | 19,08 | 18,10 | 18,84 | 3,74% | 5.763.976,00 |
| 02.01.2026 | 18,20 | 18,32 | 17,90 | 18,16 | 0,44% | 3.872.589,00 |
| 31.12.2025 | 18,38 | 18,38 | 17,99 | 18,08 | -0,99% | 4.506.754,00 |
| 30.12.2025 | 18,20 | 18,32 | 18,07 | 18,26 | 0,50% | 4.873.369,00 |
| 29.12.2025 | 18,27 | 18,40 | 18,04 | 18,17 | -1,78% | 4.622.508,00 |
| 26.12.2025 | 18,39 | 18,51 | 18,11 | 18,50 | 0,87% | 2.971.026,00 |
| 24.12.2025 | 18,45 | 18,50 | 18,21 | 18,34 | -0,49% | 2.167.745,00 |
| 23.12.2025 | 18,65 | 18,67 | 18,23 | 18,43 | -1,18% | 3.634.991,00 |
| 22.12.2025 | 18,65 | 18,81 | 18,40 | 18,65 | 0,16% | 6.241.875,00 |