11,170€
1,53%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,00 | 11,25 | 10,95 | 11,15 | 1,33% | - |
| 05.06.2025 | 10,98 | 11,27 | 10,80 | 11,00 | -0,22% | 355,00 |
| 04.06.2025 | 10,95 | 11,22 | 10,80 | 11,03 | 0,47% | - |
| 03.06.2025 | 10,67 | 11,11 | 10,63 | 10,97 | 2,95% | 500,00 |
| 02.06.2025 | 10,97 | 10,99 | 10,51 | 10,66 | -2,90% | 500,00 |
| 30.05.2025 | 11,46 | 11,47 | 10,84 | 10,98 | -2,86% | 80,00 |
| 29.05.2025 | 11,65 | 12,43 | 11,16 | 11,30 | -3,15% | 1.264,00 |
| 28.05.2025 | 11,98 | 12,18 | 11,61 | 11,67 | -2,25% | 223,00 |
| 27.05.2025 | 10,57 | 12,05 | 10,57 | 11,94 | 12,62% | 120,00 |
| 26.05.2025 | 10,53 | 10,66 | 10,52 | 10,60 | 0,56% | - |
| 23.05.2025 | 10,86 | 10,86 | 10,21 | 10,54 | -2,35% | 300,00 |
| 22.05.2025 | 10,74 | 10,97 | 10,51 | 10,79 | 0,34% | 217,00 |
| 21.05.2025 | 12,90 | 12,93 | 10,55 | 10,76 | -15,82% | 595,00 |
| 20.05.2025 | 12,70 | 13,13 | 12,59 | 12,78 | 0,49% | 100,00 |
| 19.05.2025 | 13,00 | 13,09 | 12,69 | 12,72 | -4,11% | 333,00 |
| 16.05.2025 | 13,23 | 13,43 | 13,08 | 13,26 | -0,29% | - |
| 15.05.2025 | 13,20 | 13,30 | 12,92 | 13,30 | 0,58% | - |
| 14.05.2025 | 13,34 | 13,41 | 13,10 | 13,22 | -1,21% | 75,00 |
| 13.05.2025 | 13,01 | 13,44 | 12,91 | 13,39 | 2,79% | 131,00 |
| 12.05.2025 | 12,00 | 13,90 | 11,81 | 13,02 | 10,23% | 225,00 |
| 09.05.2025 | 11,97 | 12,10 | 11,69 | 11,81 | -1,36% | - |
| 08.05.2025 | 11,26 | 12,12 | 11,26 | 11,98 | 6,39% | 220,00 |
| 07.05.2025 | 11,09 | 11,30 | 10,76 | 11,26 | 4,81% | 90,00 |
| 06.05.2025 | 11,11 | 11,17 | 10,66 | 10,74 | -3,13% | - |
| 05.05.2025 | 11,29 | 11,46 | 11,04 | 11,09 | -2,11% | 1.504,00 |
| 02.05.2025 | 10,69 | 11,37 | 10,61 | 11,33 | 7,87% | 50,00 |
| 30.04.2025 | 10,30 | 10,66 | 9,76 | 10,50 | 2,00% | - |
| 29.04.2025 | 10,12 | 10,38 | 10,00 | 10,29 | 1,75% | - |
| 28.04.2025 | 9,97 | 10,29 | 9,85 | 10,12 | 1,27% | 2,00 |
| 25.04.2025 | 10,13 | 10,31 | 9,87 | 9,99 | -1,22% | - |
| 24.04.2025 | 9,82 | 10,25 | 9,52 | 10,11 | 2,66% | 430,00 |
| 23.04.2025 | 9,85 | 10,57 | 9,79 | 9,85 | 3,07% | 3,00 |
| 22.04.2025 | 9,10 | 9,58 | 9,03 | 9,56 | 4,15% | 406,00 |
| 17.04.2025 | 9,04 | 9,33 | 8,85 | 9,18 | 1,43% | - |
| 16.04.2025 | 9,60 | 9,60 | 8,89 | 9,05 | -5,71% | - |
| 15.04.2025 | 9,89 | 10,01 | 9,43 | 9,60 | -3,21% | 514,00 |
| 14.04.2025 | 9,84 | 10,38 | 9,75 | 9,91 | 1,26% | 1.000,00 |
| 11.04.2025 | 10,12 | 10,35 | 9,12 | 9,79 | -4,07% | - |
| 10.04.2025 | 11,35 | 11,53 | 9,77 | 10,21 | -9,95% | 1.100,00 |
| 09.04.2025 | 8,45 | 11,57 | 8,44 | 11,33 | 27,70% | 1.281,00 |
| 08.04.2025 | 10,36 | 10,99 | 8,73 | 8,88 | -14,21% | 1.460,00 |
| 07.04.2025 | 10,19 | 11,11 | 9,55 | 10,35 | -1,92% | 2.278,00 |
| 04.04.2025 | 10,57 | 11,03 | 9,17 | 10,55 | -0,25% | 6.740,00 |
| 03.04.2025 | 14,41 | 14,41 | 10,48 | 10,57 | -29,98% | 1.511,00 |
| 02.04.2025 | 14,90 | 15,26 | 14,64 | 15,10 | 1,28% | 159,00 |
| 01.04.2025 | 14,30 | 15,01 | 14,28 | 14,91 | 3,79% | - |
| 31.03.2025 | 14,48 | 14,51 | 13,81 | 14,37 | -0,77% | 94,00 |
| 28.03.2025 | 15,24 | 15,58 | 14,34 | 14,48 | -5,01% | - |
| 27.03.2025 | 15,23 | 15,51 | 14,84 | 15,24 | 0,22% | 61,00 |
| 26.03.2025 | 15,46 | 15,46 | 14,99 | 15,21 | -0,56% | 215,00 |
| 25.03.2025 | 15,70 | 16,02 | 15,26 | 15,29 | -2,79% | 160,00 |
| 24.03.2025 | 15,15 | 15,93 | 15,09 | 15,73 | 3,92% | - |
| 21.03.2025 | 14,97 | 15,59 | 14,66 | 15,14 | 1,09% | - |
| 20.03.2025 | 15,11 | 15,20 | 14,93 | 14,98 | -0,74% | 85,00 |
| 19.03.2025 | 14,56 | 15,15 | 14,47 | 15,09 | 3,85% | - |
| 18.03.2025 | 15,03 | 15,10 | 14,30 | 14,53 | -3,33% | 130,00 |
| 17.03.2025 | 15,24 | 15,46 | 14,95 | 15,03 | -0,17% | - |
| 14.03.2025 | 15,02 | 15,41 | 14,95 | 15,05 | 0,01% | 200,00 |
| 13.03.2025 | 15,56 | 15,63 | 14,82 | 15,05 | -1,98% | 63,00 |
| 12.03.2025 | 15,90 | 16,45 | 15,17 | 15,36 | -3,63% | 220,00 |
| 11.03.2025 | 16,06 | 16,36 | 15,23 | 15,94 | -1,82% | - |
| 10.03.2025 | 17,39 | 17,66 | 15,77 | 16,23 | -7,57% | 100,00 |
| 07.03.2025 | 19,35 | 19,46 | 16,67 | 17,56 | -7,67% | 170,00 |
| 06.03.2025 | 21,73 | 22,10 | 18,97 | 19,02 | -12,56% | 258,00 |
| 05.03.2025 | 21,21 | 21,76 | 20,93 | 21,75 | 2,32% | - |
| 04.03.2025 | 23,21 | 23,28 | 20,69 | 21,26 | -8,42% | 497,00 |
| 03.03.2025 | 24,03 | 24,60 | 22,97 | 23,21 | -3,52% | 3.191,00 |
| 28.02.2025 | 23,65 | 24,18 | 23,23 | 24,06 | 1,84% | - |
| 27.02.2025 | 24,21 | 24,48 | 23,62 | 23,63 | -2,23% | 10,00 |
| 26.02.2025 | 23,90 | 24,61 | 23,59 | 24,17 | 0,70% | 212,00 |
| 25.02.2025 | 24,12 | 24,43 | 23,54 | 24,00 | -0,60% | 143,00 |
| 24.02.2025 | 24,41 | 24,63 | 24,14 | 24,14 | -0,95% | - |
| 21.02.2025 | 24,99 | 25,59 | 24,03 | 24,38 | -3,21% | - |
| 20.02.2025 | 25,45 | 25,45 | 24,53 | 25,18 | -0,88% | 112,00 |
| 19.02.2025 | 25,07 | 25,64 | 24,73 | 25,41 | 1,16% | - |
| 18.02.2025 | 24,46 | 25,22 | 24,38 | 25,11 | 2,92% | - |
| 17.02.2025 | 24,38 | 24,41 | 23,96 | 24,40 | 0,02% | 200,00 |
| 14.02.2025 | 24,40 | 24,62 | 23,88 | 24,40 | -0,29% | 215,00 |
| 13.02.2025 | 23,37 | 24,55 | 23,10 | 24,47 | 5,20% | 2.100,00 |
| 12.02.2025 | 23,33 | 23,83 | 22,60 | 23,26 | -1,11% | 632,00 |
| 11.02.2025 | 23,21 | 23,82 | 22,59 | 23,52 | 2,28% | 180,00 |
| 10.02.2025 | 23,34 | 23,44 | 22,71 | 22,99 | -0,84% | - |
| 07.02.2025 | 23,75 | 23,89 | 23,00 | 23,19 | -2,10% | 25,00 |
| 06.02.2025 | 24,11 | 24,52 | 23,65 | 23,68 | -0,92% | 10,00 |
| 05.02.2025 | 24,24 | 24,24 | 23,71 | 23,90 | -1,35% | - |
| 04.02.2025 | 24,24 | 24,25 | 23,32 | 24,23 | 1,39% | - |
| 03.02.2025 | 24,71 | 25,01 | 23,77 | 23,90 | -4,59% | 240,00 |
| 31.01.2025 | 25,64 | 26,06 | 25,02 | 25,05 | -2,90% | - |
| 30.01.2025 | 24,51 | 25,80 | 23,75 | 25,80 | 5,35% | 733,00 |
| 29.01.2025 | 25,49 | 27,91 | 24,03 | 24,49 | -3,63% | 1.022,00 |
| 28.01.2025 | 24,81 | 25,87 | 24,59 | 25,41 | 3,19% | 585,00 |
| 27.01.2025 | 25,01 | 25,12 | 24,35 | 24,62 | -1,58% | 161,00 |
| 24.01.2025 | 24,49 | 25,20 | 24,38 | 25,02 | 1,68% | 765,00 |
| 23.01.2025 | 24,08 | 24,70 | 23,69 | 24,61 | 1,76% | 96,00 |
| 22.01.2025 | 23,66 | 24,19 | 23,54 | 24,18 | 1,52% | 1.270,00 |
| 21.01.2025 | 22,69 | 23,93 | 22,67 | 23,82 | 4,98% | 1.155,00 |
| 20.01.2025 | 22,84 | 23,02 | 22,67 | 22,69 | -1,70% | 130,00 |
| 17.01.2025 | 22,89 | 23,33 | 22,77 | 23,08 | 0,68% | 600,00 |
| 16.01.2025 | 22,31 | 23,03 | 22,24 | 22,93 | 2,24% | 120,00 |
| 15.01.2025 | 22,52 | 23,07 | 22,37 | 22,42 | 0,19% | 100,00 |