21,360€
1,08%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,13 | 21,46 | 20,31 | 21,35 | 1,04% | 1.055,00 |
| 19.12.2024 | 21,39 | 21,65 | 20,68 | 21,13 | -1,22% | - |
| 18.12.2024 | 21,50 | 22,42 | 21,27 | 21,39 | -0,50% | 90,00 |
| 17.12.2024 | 20,57 | 21,56 | 20,00 | 21,50 | 4,57% | 500,00 |
| 16.12.2024 | 20,07 | 20,69 | 19,74 | 20,56 | 2,56% | 278,00 |
| 13.12.2024 | 20,08 | 20,28 | 19,75 | 20,05 | -0,41% | - |
| 12.12.2024 | 20,18 | 20,67 | 19,98 | 20,13 | -0,25% | 100,00 |
| 11.12.2024 | 19,79 | 20,57 | 19,72 | 20,18 | 2,18% | 210,00 |
| 10.12.2024 | 20,13 | 20,36 | 19,67 | 19,75 | -2,38% | 10,00 |
| 09.12.2024 | 19,97 | 20,87 | 19,89 | 20,23 | 1,37% | 19,00 |
| 06.12.2024 | 19,33 | 20,67 | 19,32 | 19,96 | 3,25% | 1.400,00 |
| 05.12.2024 | 19,65 | 19,84 | 19,18 | 19,33 | -1,66% | - |
| 04.12.2024 | 19,85 | 19,99 | 19,65 | 19,66 | -1,18% | 60,00 |
| 03.12.2024 | 19,88 | 20,05 | 19,56 | 19,89 | 0,56% | 10,00 |
| 02.12.2024 | 19,30 | 20,17 | 19,14 | 19,78 | 3,34% | 110,00 |
| 29.11.2024 | 19,41 | 19,53 | 19,08 | 19,14 | -1,39% | - |
| 28.11.2024 | 19,27 | 19,42 | 19,27 | 19,41 | 0,41% | - |
| 27.11.2024 | 19,45 | 19,72 | 19,28 | 19,33 | -0,61% | - |
| 26.11.2024 | 19,51 | 20,14 | 18,93 | 19,45 | -0,30% | - |
| 25.11.2024 | 19,11 | 20,08 | 18,88 | 19,51 | 2,13% | 100,00 |
| 22.11.2024 | 18,07 | 19,28 | 17,93 | 19,10 | 5,69% | 1.100,00 |
| 21.11.2024 | 17,68 | 18,13 | 17,42 | 18,07 | 2,11% | - |
| 20.11.2024 | 18,28 | 18,33 | 17,67 | 17,70 | -3,17% | 50,00 |
| 19.11.2024 | 18,39 | 18,56 | 17,92 | 18,28 | -0,63% | 100,00 |
| 18.11.2024 | 19,12 | 19,63 | 18,39 | 18,40 | -3,81% | - |
| 15.11.2024 | 19,26 | 19,37 | 18,78 | 19,12 | -0,76% | - |
| 14.11.2024 | 18,90 | 19,45 | 18,72 | 19,27 | 1,93% | - |
| 13.11.2024 | 19,11 | 19,42 | 18,71 | 18,91 | -1,10% | 605,00 |
| 12.11.2024 | 19,61 | 19,61 | 18,91 | 19,12 | -2,52% | - |
| 11.11.2024 | 19,57 | 19,98 | 19,31 | 19,61 | 0,18% | 70,00 |
| 08.11.2024 | 20,13 | 20,21 | 19,39 | 19,57 | -2,74% | 300,00 |
| 07.11.2024 | 19,41 | 20,30 | 19,34 | 20,12 | 3,57% | 106,00 |
| 06.11.2024 | 19,94 | 20,67 | 19,40 | 19,43 | -0,46% | 280,00 |
| 05.11.2024 | 19,51 | 19,81 | 19,04 | 19,52 | 0,03% | - |
| 04.11.2024 | 19,16 | 19,76 | 19,11 | 19,51 | 1,83% | - |
| 01.11.2024 | 19,21 | 19,59 | 19,04 | 19,16 | -0,25% | 365,00 |
| 31.10.2024 | 20,54 | 20,77 | 18,95 | 19,21 | -6,44% | 2.065,00 |
| 30.10.2024 | 20,03 | 21,21 | 18,87 | 20,54 | 2,53% | 550,00 |
| 29.10.2024 | 19,28 | 20,30 | 18,48 | 20,03 | 3,95% | 2.024,00 |
| 28.10.2024 | 15,55 | 19,37 | 15,43 | 19,27 | 24,22% | 1.472,00 |
| 25.10.2024 | 15,37 | 15,93 | 15,34 | 15,51 | 0,92% | - |
| 24.10.2024 | 16,00 | 16,09 | 15,26 | 15,37 | -3,95% | - |
| 23.10.2024 | 16,47 | 16,50 | 15,89 | 16,00 | -3,03% | 618,00 |
| 22.10.2024 | 16,75 | 16,91 | 16,39 | 16,50 | -1,50% | - |
| 21.10.2024 | 18,04 | 18,10 | 16,10 | 16,75 | -7,15% | - |
| 18.10.2024 | 18,27 | 18,50 | 17,86 | 18,04 | -1,20% | - |
| 17.10.2024 | 18,12 | 18,47 | 17,87 | 18,26 | 0,75% | 50,00 |
| 16.10.2024 | 17,90 | 18,43 | 17,78 | 18,12 | 1,42% | 265,00 |
| 15.10.2024 | 17,85 | 18,26 | 17,63 | 17,87 | 0,11% | - |
| 14.10.2024 | 18,53 | 18,88 | 17,53 | 17,85 | -3,98% | 100,00 |
| 11.10.2024 | 18,52 | 18,71 | 18,20 | 18,59 | 0,38% | - |
| 10.10.2024 | 18,26 | 18,57 | 18,06 | 18,52 | 1,94% | 100,00 |
| 09.10.2024 | 18,12 | 18,64 | 18,05 | 18,17 | 0,38% | - |
| 08.10.2024 | 18,08 | 18,35 | 17,65 | 18,10 | -0,17% | 142,00 |
| 07.10.2024 | 19,42 | 19,52 | 17,96 | 18,13 | -6,72% | 151,00 |
| 04.10.2024 | 17,71 | 19,45 | 17,62 | 19,44 | 9,81% | 304,00 |
| 03.10.2024 | 17,65 | 17,80 | 17,15 | 17,70 | 0,40% | - |
| 02.10.2024 | 18,01 | 18,05 | 17,53 | 17,63 | -1,83% | 150,00 |
| 01.10.2024 | 17,92 | 18,03 | 17,44 | 17,96 | 0,27% | 1.600,00 |
| 30.09.2024 | 17,52 | 17,94 | 17,43 | 17,91 | 1,99% | 260,00 |
| 27.09.2024 | 17,22 | 17,85 | 16,97 | 17,56 | 2,09% | - |
| 26.09.2024 | 16,63 | 17,22 | 16,51 | 17,20 | 3,45% | 38,00 |
| 25.09.2024 | 16,77 | 16,83 | 16,44 | 16,63 | -0,85% | 24,00 |
| 24.09.2024 | 16,52 | 16,95 | 16,27 | 16,77 | 1,39% | - |
| 23.09.2024 | 16,69 | 16,87 | 16,30 | 16,54 | -0,96% | - |
| 20.09.2024 | 16,71 | 16,98 | 16,46 | 16,70 | 0,12% | - |
| 19.09.2024 | 17,34 | 17,71 | 16,56 | 16,68 | -2,84% | - |
| 18.09.2024 | 16,56 | 17,86 | 16,55 | 17,17 | 3,42% | 500,00 |
| 17.09.2024 | 16,35 | 16,73 | 16,25 | 16,60 | 1,28% | - |
| 16.09.2024 | 16,80 | 16,94 | 16,34 | 16,39 | -2,41% | - |
| 13.09.2024 | 15,58 | 16,94 | 15,57 | 16,79 | 7,72% | 590,00 |
| 12.09.2024 | 15,93 | 16,13 | 15,47 | 15,59 | -2,32% | - |
| 11.09.2024 | 15,99 | 16,06 | 15,65 | 15,96 | -0,19% | - |
| 10.09.2024 | 15,93 | 16,18 | 15,63 | 15,99 | 0,38% | - |
| 09.09.2024 | 15,94 | 16,16 | 15,78 | 15,93 | 0,19% | - |
| 06.09.2024 | 16,06 | 16,21 | 15,52 | 15,90 | -1,31% | - |
| 05.09.2024 | 16,25 | 16,49 | 16,05 | 16,11 | -0,74% | - |
| 04.09.2024 | 17,05 | 17,05 | 15,93 | 16,23 | -4,92% | - |
| 03.09.2024 | 16,44 | 17,24 | 16,19 | 17,07 | 3,83% | - |
| 02.09.2024 | 16,46 | 16,48 | 16,39 | 16,44 | -0,66% | 44,00 |
| 30.08.2024 | 16,64 | 16,86 | 16,38 | 16,55 | -0,42% | - |
| 29.08.2024 | 16,37 | 16,71 | 16,29 | 16,62 | 1,50% | 100,00 |
| 28.08.2024 | 15,77 | 16,55 | 15,67 | 16,38 | 3,82% | 35,00 |
| 27.08.2024 | 15,81 | 16,03 | 15,65 | 15,77 | -0,26% | - |
| 26.08.2024 | 15,29 | 15,92 | 15,26 | 15,81 | 3,41% | 150,00 |
| 23.08.2024 | 14,91 | 15,57 | 14,91 | 15,29 | 2,53% | - |
| 22.08.2024 | 15,27 | 15,40 | 14,91 | 14,91 | -2,27% | - |
| 21.08.2024 | 15,01 | 15,43 | 14,94 | 15,26 | 1,46% | 190,00 |
| 20.08.2024 | 15,32 | 15,48 | 14,80 | 15,04 | -1,64% | 278,00 |
| 19.08.2024 | 15,30 | 15,76 | 15,26 | 15,29 | -0,46% | 120,00 |
| 16.08.2024 | 15,83 | 15,98 | 15,10 | 15,36 | -2,91% | 585,00 |
| 15.08.2024 | 15,28 | 16,18 | 15,28 | 15,82 | 3,06% | - |
| 14.08.2024 | 16,19 | 16,44 | 15,28 | 15,35 | -5,25% | - |
| 13.08.2024 | 15,31 | 16,21 | 15,15 | 16,20 | 6,79% | 219,00 |
| 12.08.2024 | 15,94 | 16,12 | 15,11 | 15,17 | -4,71% | 20,00 |
| 09.08.2024 | 16,29 | 16,44 | 15,77 | 15,92 | -2,21% | - |
| 08.08.2024 | 16,11 | 16,45 | 15,83 | 16,28 | 1,24% | 600,00 |
| 07.08.2024 | 15,54 | 17,27 | 15,07 | 16,08 | 3,55% | - |
| 06.08.2024 | 14,68 | 15,87 | 14,38 | 15,53 | 5,86% | 101,00 |
| 05.08.2024 | 14,72 | 14,80 | 13,01 | 14,67 | -0,34% | 57,00 |