15,561€
-0,85%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 15,57 | 15,77 | 15,55 | 15,61 | -0,56% | - |
| 18.12.2025 | 15,78 | 16,20 | 15,69 | 15,70 | -1,69% | 60,00 |
| 17.12.2025 | 16,19 | 16,48 | 15,95 | 15,97 | -0,78% | - |
| 16.12.2025 | 16,33 | 16,49 | 16,05 | 16,09 | -3,17% | 64,00 |
| 15.12.2025 | 16,74 | 17,03 | 16,45 | 16,62 | -0,38% | 22,00 |
| 12.12.2025 | 16,86 | 17,28 | 16,68 | 16,68 | -0,13% | 623,00 |
| 11.12.2025 | 16,39 | 17,09 | 16,10 | 16,70 | 5,82% | - |
| 10.12.2025 | 15,54 | 16,02 | 15,49 | 15,78 | -1,12% | 100,00 |
| 09.12.2025 | 15,48 | 16,04 | 15,40 | 15,96 | 3,72% | - |
| 08.12.2025 | 16,36 | 16,43 | 15,36 | 15,39 | -6,42% | - |
| 05.12.2025 | 15,92 | 16,55 | 15,87 | 16,44 | 2,39% | - |
| 04.12.2025 | 15,98 | 16,10 | 15,66 | 16,06 | 0,54% | 100,00 |
| 03.12.2025 | 15,24 | 16,08 | 15,17 | 15,97 | 4,65% | 101,00 |
| 02.12.2025 | 15,63 | 15,84 | 15,21 | 15,26 | 0,46% | 100,00 |
| 01.12.2025 | 14,85 | 15,24 | 14,62 | 15,19 | 0,54% | - |
| 28.11.2025 | 14,86 | 15,24 | 14,79 | 15,11 | 1,73% | - |
| 27.11.2025 | 14,89 | 14,89 | 14,85 | 14,85 | -0,34% | - |
| 26.11.2025 | 14,90 | 15,18 | 14,82 | 14,91 | 0,11% | 1.001,00 |
| 25.11.2025 | 14,20 | 15,19 | 14,15 | 14,89 | 3,75% | 101,00 |
| 24.11.2025 | 14,11 | 14,36 | 13,86 | 14,35 | 1,84% | 1,00 |
| 21.11.2025 | 12,74 | 14,13 | 12,68 | 14,09 | 10,10% | 1.548,00 |
| 20.11.2025 | 12,72 | 13,32 | 12,66 | 12,80 | 1,56% | 2,00 |
| 19.11.2025 | 12,56 | 12,73 | 12,43 | 12,60 | 0,29% | - |
| 18.11.2025 | 12,29 | 12,68 | 12,14 | 12,57 | 2,38% | - |
| 17.11.2025 | 12,88 | 12,95 | 12,20 | 12,27 | -4,33% | 270,00 |
| 14.11.2025 | 13,12 | 13,13 | 12,67 | 12,83 | -1,90% | 2,00 |
| 13.11.2025 | 13,32 | 13,53 | 12,98 | 13,08 | -2,02% | - |
| 12.11.2025 | 12,82 | 13,52 | 12,71 | 13,35 | 4,71% | 2,00 |
| 11.11.2025 | 12,66 | 12,90 | 12,53 | 12,75 | 0,53% | - |
| 10.11.2025 | 12,69 | 13,03 | 12,47 | 12,68 | 0,13% | 2,00 |
| 07.11.2025 | 12,36 | 12,82 | 12,21 | 12,66 | 2,41% | - |
| 06.11.2025 | 12,81 | 12,94 | 12,21 | 12,37 | -5,42% | 502,00 |
| 05.11.2025 | 11,98 | 13,09 | 11,95 | 13,07 | 9,05% | 53,00 |
| 04.11.2025 | 12,23 | 12,41 | 11,83 | 11,99 | -2,22% | - |
| 03.11.2025 | 12,18 | 12,35 | 12,00 | 12,26 | 0,89% | 100,00 |
| 31.10.2025 | 12,13 | 12,24 | 11,84 | 12,15 | -0,31% | 218,00 |
| 30.10.2025 | 12,69 | 12,70 | 12,11 | 12,19 | -3,67% | 2,00 |
| 29.10.2025 | 12,55 | 12,99 | 12,02 | 12,66 | 0,72% | 8,00 |
| 28.10.2025 | 14,29 | 15,28 | 12,40 | 12,57 | -12,52% | 1.562,00 |
| 27.10.2025 | 14,18 | 14,55 | 14,04 | 14,36 | 3,94% | 1.491,00 |
| 24.10.2025 | 13,69 | 13,92 | 13,57 | 13,82 | 1,89% | 80,00 |
| 23.10.2025 | 13,17 | 13,63 | 12,98 | 13,56 | 2,02% | 401,00 |
| 22.10.2025 | 13,05 | 13,40 | 13,05 | 13,30 | 1,60% | 66,00 |
| 21.10.2025 | 12,37 | 13,22 | 12,31 | 13,09 | 5,52% | 231,00 |
| 20.10.2025 | 12,25 | 12,60 | 12,11 | 12,40 | 1,51% | - |
| 17.10.2025 | 12,08 | 12,32 | 11,73 | 12,22 | 0,64% | 131,00 |
| 16.10.2025 | 12,30 | 12,47 | 12,05 | 12,14 | -2,35% | - |
| 15.10.2025 | 12,52 | 12,74 | 12,34 | 12,43 | -0,04% | 200,00 |
| 14.10.2025 | 12,03 | 12,44 | 11,76 | 12,44 | 2,36% | - |
| 13.10.2025 | 11,44 | 12,22 | 11,37 | 12,15 | 7,62% | 8,00 |
| 10.10.2025 | 12,18 | 12,21 | 11,27 | 11,29 | -6,31% | 113,00 |
| 09.10.2025 | 12,09 | 12,19 | 11,81 | 12,05 | -0,26% | - |
| 08.10.2025 | 12,52 | 12,66 | 11,91 | 12,08 | -1,42% | 8,00 |
| 07.10.2025 | 12,39 | 12,70 | 12,13 | 12,25 | -1,72% | 151,00 |
| 06.10.2025 | 12,94 | 13,16 | 12,47 | 12,47 | -4,09% | - |
| 03.10.2025 | 13,14 | 13,28 | 12,99 | 13,00 | -1,09% | - |
| 02.10.2025 | 12,94 | 13,18 | 12,86 | 13,14 | 0,77% | 300,00 |
| 01.10.2025 | 12,20 | 13,05 | 12,09 | 13,04 | 6,96% | - |
| 30.09.2025 | 12,32 | 12,39 | 11,99 | 12,20 | -1,65% | - |
| 29.09.2025 | 12,59 | 12,78 | 12,15 | 12,40 | -1,23% | 500,00 |
| 26.09.2025 | 12,33 | 12,76 | 12,28 | 12,56 | 2,61% | - |
| 25.09.2025 | 12,63 | 12,82 | 12,16 | 12,24 | -2,27% | 170,00 |
| 24.09.2025 | 12,62 | 12,75 | 12,44 | 12,52 | -0,56% | - |
| 23.09.2025 | 12,14 | 12,81 | 12,08 | 12,59 | 3,74% | - |
| 22.09.2025 | 12,40 | 12,40 | 11,91 | 12,14 | -2,33% | 60,00 |
| 19.09.2025 | 12,88 | 13,01 | 12,39 | 12,43 | -2,66% | 50,00 |
| 18.09.2025 | 12,56 | 13,21 | 12,53 | 12,77 | 1,86% | - |
| 17.09.2025 | 12,38 | 13,19 | 12,38 | 12,53 | 0,48% | 16,00 |
| 16.09.2025 | 12,55 | 12,55 | 11,71 | 12,47 | -0,31% | 111,00 |
| 15.09.2025 | 12,72 | 13,12 | 12,26 | 12,51 | -1,87% | - |
| 12.09.2025 | 13,22 | 13,26 | 12,70 | 12,75 | -2,94% | - |
| 11.09.2025 | 12,80 | 13,34 | 12,78 | 13,14 | 2,07% | 140,00 |
| 10.09.2025 | 12,95 | 13,09 | 12,73 | 12,87 | -2,25% | - |
| 09.09.2025 | 13,23 | 13,38 | 12,95 | 13,17 | 1,83% | - |
| 08.09.2025 | 12,78 | 13,04 | 12,61 | 12,93 | 1,28% | 1.100,00 |
| 05.09.2025 | 12,81 | 13,07 | 12,58 | 12,77 | -0,62% | 30,00 |
| 04.09.2025 | 12,70 | 12,86 | 12,37 | 12,85 | 1,16% | 100,00 |
| 03.09.2025 | 12,79 | 13,06 | 12,58 | 12,70 | -0,37% | - |
| 02.09.2025 | 12,96 | 13,04 | 12,55 | 12,75 | -1,64% | 83,00 |
| 01.09.2025 | 12,95 | 12,98 | 12,89 | 12,96 | 0,14% | - |
| 29.08.2025 | 12,71 | 13,08 | 12,51 | 12,94 | 1,48% | - |
| 28.08.2025 | 12,86 | 13,35 | 12,67 | 12,75 | -0,67% | 2,00 |
| 27.08.2025 | 12,39 | 12,87 | 12,37 | 12,84 | 2,79% | - |
| 26.08.2025 | 11,84 | 12,56 | 11,69 | 12,49 | 6,01% | 203,00 |
| 25.08.2025 | 11,73 | 11,86 | 11,55 | 11,78 | 0,73% | - |
| 22.08.2025 | 11,27 | 11,82 | 11,21 | 11,70 | 4,29% | 1,00 |
| 21.08.2025 | 11,03 | 11,24 | 10,83 | 11,21 | 1,67% | 500,00 |
| 20.08.2025 | 11,30 | 11,40 | 10,93 | 11,03 | -2,11% | 134,00 |
| 19.08.2025 | 11,23 | 11,64 | 11,20 | 11,27 | 0,01% | 1,00 |
| 18.08.2025 | 11,16 | 11,45 | 11,14 | 11,27 | 0,99% | 26,00 |
| 15.08.2025 | 11,34 | 11,35 | 11,08 | 11,16 | 0,30% | 244,00 |
| 14.08.2025 | 11,15 | 11,22 | 10,73 | 11,12 | -0,47% | - |
| 13.08.2025 | 10,46 | 11,20 | 10,40 | 11,18 | 6,73% | 94,00 |
| 12.08.2025 | 10,13 | 10,53 | 10,13 | 10,47 | 2,92% | 100,00 |
| 11.08.2025 | 10,15 | 10,33 | 10,07 | 10,17 | 0,18% | 11,00 |
| 08.08.2025 | 10,37 | 10,44 | 10,02 | 10,16 | -1,81% | 95,00 |
| 07.08.2025 | 10,53 | 10,69 | 10,33 | 10,34 | -1,70% | 66,00 |
| 06.08.2025 | 10,44 | 10,75 | 10,35 | 10,52 | 1,18% | 180,00 |
| 05.08.2025 | 10,87 | 11,01 | 10,32 | 10,40 | -4,45% | 91,00 |
| 04.08.2025 | 10,01 | 11,10 | 10,01 | 10,88 | 8,19% | 1.004,00 |