17,451$
1,81%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,12 | 17,49 | 16,89 | 17,46 | 1,87% | 10.055.495,00 |
| 19.10.2026 | 16,75 | 17,21 | 16,75 | 17,14 | 1,72% | 8.683.019,00 |
| 16.10.2026 | 17,31 | 17,41 | 16,79 | 16,85 | -0,88% | 10.570.945,00 |
| 15.10.2026 | 16,81 | 17,37 | 16,58 | 17,00 | 3,16% | 15.481.524,00 |
| 14.10.2026 | 16,03 | 16,51 | 15,84 | 16,48 | 2,55% | 18.948.140,00 |
| 13.10.2026 | 16,67 | 16,87 | 15,74 | 16,07 | 1,77% | 14.985.080,00 |
| 12.10.2026 | 15,25 | 15,98 | 15,11 | 15,79 | 5,27% | 17.848.546,00 |
| 09.10.2026 | 15,00 | 15,19 | 14,52 | 15,00 | 3,23% | 8.600.683,00 |
| 08.10.2026 | 14,18 | 14,60 | 14,14 | 14,53 | 1,04% | 8.988.923,00 |
| 07.10.2026 | 14,35 | 14,41 | 14,11 | 14,38 | -0,48% | 6.542.409,00 |
| 06.10.2026 | 14,34 | 14,61 | 14,00 | 14,45 | 1,26% | 11.383.979,00 |
| 05.10.2026 | 14,26 | 14,36 | 14,06 | 14,27 | -0,42% | 8.755.367,00 |
| 02.10.2026 | 14,56 | 14,60 | 13,98 | 14,33 | -0,56% | 9.415.791,00 |
| 01.10.2026 | 14,11 | 14,46 | 14,02 | 14,41 | 2,49% | 12.719.019,00 |
| 30.09.2026 | 14,63 | 14,68 | 13,93 | 14,06 | -3,03% | 9.864.852,00 |
| 29.09.2026 | 14,51 | 14,53 | 14,16 | 14,50 | 0,55% | 11.097.572,00 |
| 28.09.2026 | 13,97 | 14,67 | 13,85 | 14,42 | 1,91% | 12.662.290,00 |
| 25.09.2026 | 13,84 | 14,16 | 13,67 | 14,15 | 3,36% | 8.713.556,00 |
| 24.09.2026 | 13,53 | 13,78 | 13,28 | 13,69 | 1,26% | 8.657.491,00 |
| 23.09.2026 | 13,53 | 13,71 | 13,35 | 13,52 | -0,22% | 7.156.471,00 |
| 22.09.2026 | 13,31 | 13,74 | 13,31 | 13,55 | 3,83% | 9.478.406,00 |
| 21.09.2026 | 13,10 | 13,12 | 12,77 | 13,05 | 2,03% | 7.640.036,00 |
| 18.09.2026 | 12,92 | 13,10 | 12,77 | 12,79 | -1,08% | 9.137.136,00 |
| 17.09.2026 | 12,92 | 13,16 | 12,72 | 12,93 | 1,57% | 5.265.626,00 |
| 16.09.2026 | 12,75 | 13,08 | 12,60 | 12,73 | 0,16% | 7.390.559,00 |
| 15.09.2026 | 12,99 | 13,07 | 12,69 | 12,71 | -2,75% | 5.678.780,00 |
| 14.09.2026 | 12,77 | 13,15 | 12,76 | 13,07 | -0,76% | 7.101.080,00 |
| 11.09.2026 | 12,80 | 13,30 | 12,79 | 13,17 | 4,36% | 7.618.030,00 |
| 10.09.2026 | 12,75 | 12,75 | 12,46 | 12,62 | -2,25% | 7.679.269,00 |
| 09.09.2026 | 13,14 | 13,19 | 12,88 | 12,91 | -2,20% | 6.076.496,00 |
| 08.09.2026 | 13,55 | 13,65 | 13,17 | 13,20 | -1,86% | 4.921.664,00 |
| 04.09.2026 | 12,99 | 13,54 | 12,99 | 13,45 | 2,36% | 7.879.037,00 |
| 03.09.2026 | 13,48 | 13,49 | 12,94 | 13,14 | -0,61% | 8.111.106,00 |
| 02.09.2026 | 13,28 | 13,45 | 13,15 | 13,22 | 0,99% | 5.214.821,00 |
| 01.09.2026 | 13,29 | 13,34 | 13,00 | 13,09 | -2,60% | 7.852.822,00 |
| 31.08.2026 | 13,51 | 13,59 | 13,32 | 13,44 | -1,68% | 5.960.519,00 |
| 28.08.2026 | 13,78 | 13,89 | 13,66 | 13,67 | 0,22% | 4.423.403,00 |
| 27.08.2026 | 13,92 | 13,92 | 13,60 | 13,64 | -1,80% | 4.446.610,00 |
| 26.08.2026 | 13,87 | 14,00 | 13,79 | 13,89 | 0,29% | 4.980.427,00 |
| 25.08.2026 | 14,14 | 14,22 | 13,72 | 13,85 | -3,21% | 6.121.859,00 |
| 24.08.2026 | 14,43 | 14,56 | 14,25 | 14,31 | -0,42% | 6.711.332,00 |
| 21.08.2026 | 14,08 | 14,51 | 14,06 | 14,37 | 3,01% | 6.281.409,00 |
| 20.08.2026 | 14,24 | 14,24 | 13,86 | 13,95 | -2,92% | 5.330.157,00 |
| 19.08.2026 | 14,46 | 14,63 | 14,30 | 14,37 | 0,42% | 4.131.171,00 |
| 18.08.2026 | 14,68 | 14,72 | 14,28 | 14,31 | -1,17% | 6.248.079,00 |
| 17.08.2026 | 15,08 | 15,32 | 14,34 | 14,48 | -2,62% | 5.919.192,00 |
| 14.08.2026 | 14,70 | 14,91 | 14,65 | 14,87 | 0,88% | 4.699.432,00 |
| 13.08.2026 | 14,79 | 14,84 | 14,50 | 14,74 | 1,17% | 6.308.266,00 |
| 12.08.2026 | 14,80 | 14,94 | 14,50 | 14,57 | -1,42% | 5.955.241,00 |
| 11.08.2026 | 14,84 | 15,06 | 14,61 | 14,78 | -0,81% | 7.177.835,00 |
| 10.08.2026 | 14,91 | 15,09 | 14,76 | 14,90 | -0,60% | 5.386.955,00 |
| 07.08.2026 | 14,84 | 15,02 | 14,56 | 14,99 | 1,63% | 6.105.140,00 |
| 06.08.2026 | 15,05 | 15,19 | 14,73 | 14,75 | -3,09% | 6.981.621,00 |
| 05.08.2026 | 15,33 | 15,42 | 15,17 | 15,22 | -0,07% | 7.638.362,00 |
| 04.08.2026 | 14,83 | 15,42 | 14,75 | 15,23 | 2,08% | 9.960.804,00 |
| 03.08.2026 | 14,93 | 15,35 | 14,70 | 14,92 | 4,19% | 10.991.780,00 |
| 31.07.2026 | 14,94 | 15,08 | 14,28 | 14,32 | -4,28% | 10.408.161,00 |
| 30.07.2026 | 15,03 | 15,19 | 14,65 | 14,96 | -0,80% | 14.273.523,00 |
| 29.07.2026 | 16,04 | 16,26 | 14,70 | 15,08 | -17,37% | 27.824.289,00 |
| 28.07.2026 | 17,26 | 18,26 | 17,24 | 18,25 | 6,60% | 12.139.872,00 |
| 27.07.2026 | 17,15 | 17,48 | 17,03 | 17,12 | 0,53% | 6.571.922,00 |
| 24.07.2026 | 16,58 | 17,28 | 16,51 | 17,03 | 3,02% | 6.492.601,00 |
| 23.07.2026 | 16,76 | 16,86 | 16,32 | 16,53 | -3,73% | 8.223.936,00 |
| 22.07.2026 | 16,77 | 17,17 | 16,70 | 17,17 | 1,54% | 6.554.747,00 |
| 21.07.2026 | 16,75 | 16,96 | 16,55 | 16,91 | 0,18% | 6.432.102,00 |
| 20.07.2026 | 16,89 | 17,08 | 16,70 | 16,88 | -0,59% | 5.767.703,00 |
| 17.07.2026 | 17,29 | 17,30 | 16,78 | 16,98 | -2,86% | 7.113.298,00 |
| 16.07.2026 | 17,27 | 17,52 | 17,10 | 17,48 | 1,39% | 5.217.643,00 |
| 15.07.2026 | 16,76 | 17,57 | 16,67 | 17,24 | 3,42% | 6.677.855,00 |
| 14.07.2026 | 16,90 | 16,92 | 16,46 | 16,67 | -1,24% | 4.066.242,00 |
| 13.07.2026 | 16,84 | 17,31 | 16,81 | 16,88 | 0,66% | 5.900.301,00 |
| 10.07.2026 | 16,65 | 16,96 | 16,51 | 16,77 | 1,45% | 4.149.577,00 |
| 09.07.2026 | 16,03 | 16,79 | 15,85 | 16,53 | 3,18% | 4.269.019,00 |
| 08.07.2026 | 16,23 | 16,23 | 15,66 | 16,02 | -2,61% | 6.077.851,00 |
| 07.07.2026 | 16,50 | 16,61 | 16,19 | 16,45 | -0,30% | 4.107.081,00 |
| 06.07.2026 | 16,47 | 16,67 | 16,08 | 16,50 | 1,23% | 6.355.004,00 |
| 02.07.2026 | 16,99 | 17,11 | 16,11 | 16,30 | -3,15% | 6.840.333,00 |
| 01.07.2026 | 16,66 | 17,19 | 16,45 | 16,83 | 0,90% | 5.714.096,00 |
| 30.06.2026 | 16,60 | 16,99 | 16,38 | 16,68 | -0,12% | 5.480.156,00 |
| 29.06.2026 | 17,51 | 17,51 | 16,65 | 16,70 | -3,86% | 8.363.406,00 |
| 26.06.2026 | 16,76 | 17,50 | 16,72 | 17,37 | 2,42% | 7.727.207,00 |
| 25.06.2026 | 17,30 | 17,50 | 16,83 | 16,96 | -1,51% | 5.257.242,00 |
| 24.06.2026 | 16,85 | 17,52 | 16,73 | 17,22 | 1,83% | 6.907.043,00 |
| 23.06.2026 | 16,65 | 16,92 | 16,55 | 16,91 | -0,70% | 5.182.827,00 |
| 22.06.2026 | 17,33 | 17,33 | 16,80 | 17,03 | -1,91% | 5.448.212,00 |
| 19.06.2026 | 17,38 | 17,40 | 17,36 | 17,36 | 0,18% | - |
| 18.06.2026 | 17,00 | 17,41 | 16,92 | 17,33 | 3,77% | 8.161.795,00 |
| 17.06.2026 | 17,60 | 18,23 | 16,65 | 16,70 | -5,65% | 6.587.141,00 |
| 16.06.2026 | 18,07 | 18,20 | 17,60 | 17,70 | -1,50% | 5.321.085,00 |
| 15.06.2026 | 18,08 | 18,48 | 17,80 | 17,97 | 1,87% | 11.323.221,00 |
| 12.06.2026 | 17,69 | 17,91 | 17,41 | 17,64 | 0,86% | 14.610.666,00 |
| 11.06.2026 | 16,73 | 17,64 | 16,67 | 17,49 | 6,58% | 10.571.309,00 |
| 10.06.2026 | 16,80 | 16,98 | 16,39 | 16,41 | -3,53% | 4.793.579,00 |
| 09.06.2026 | 16,79 | 17,54 | 16,70 | 17,01 | 2,35% | 7.452.453,00 |
| 08.06.2026 | 16,40 | 16,69 | 16,23 | 16,62 | 0,18% | 6.756.914,00 |
| 05.06.2026 | 16,37 | 16,60 | 16,15 | 16,59 | 0,48% | 5.784.806,00 |
| 04.06.2026 | 16,57 | 16,71 | 16,22 | 16,51 | 0,61% | 5.779.004,00 |
| 03.06.2026 | 16,51 | 16,81 | 16,34 | 16,41 | -1,80% | 5.054.232,00 |
| 02.06.2026 | 16,68 | 17,00 | 16,63 | 16,71 | 0,06% | 7.086.935,00 |
| 01.06.2026 | 16,83 | 16,95 | 16,37 | 16,70 | -2,79% | 5.914.815,00 |