12,940€
6,11%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 10,31 | 10,33 | 9,59 | 10,06 | -2,24% | 421,00 |
| 31.07.2025 | 11,17 | 11,40 | 10,03 | 10,29 | -7,78% | 1.530,00 |
| 30.07.2025 | 10,80 | 13,39 | 10,70 | 11,16 | 3,65% | 1.187,00 |
| 29.07.2025 | 10,92 | 10,99 | 10,42 | 10,77 | -0,44% | 20,00 |
| 28.07.2025 | 10,84 | 11,40 | 10,72 | 10,81 | 0,27% | 432,00 |
| 25.07.2025 | 10,83 | 11,08 | 10,60 | 10,78 | -0,02% | 1,00 |
| 24.07.2025 | 11,36 | 11,48 | 10,76 | 10,79 | -5,43% | 508,00 |
| 23.07.2025 | 11,16 | 11,49 | 11,00 | 11,41 | 2,91% | 745,00 |
| 22.07.2025 | 10,65 | 11,23 | 10,62 | 11,08 | 4,10% | - |
| 21.07.2025 | 10,50 | 10,97 | 10,45 | 10,65 | 0,80% | - |
| 18.07.2025 | 10,62 | 10,73 | 10,42 | 10,56 | -0,28% | 1.001,00 |
| 17.07.2025 | 10,15 | 10,59 | 10,14 | 10,59 | 4,04% | 183,00 |
| 16.07.2025 | 10,19 | 10,32 | 9,88 | 10,18 | 0,45% | 8,00 |
| 15.07.2025 | 10,51 | 10,70 | 10,12 | 10,13 | -3,51% | 1,00 |
| 14.07.2025 | 10,56 | 10,56 | 10,26 | 10,50 | -0,63% | 1,00 |
| 11.07.2025 | 11,10 | 11,13 | 10,57 | 10,57 | -4,43% | 1.861,00 |
| 10.07.2025 | 10,65 | 11,20 | 10,58 | 11,06 | 4,06% | 1,00 |
| 09.07.2025 | 10,63 | 10,82 | 0,00 | 10,63 | -0,04% | 94,00 |
| 08.07.2025 | 10,62 | 10,87 | 10,42 | 10,63 | -0,41% | - |
| 07.07.2025 | 10,60 | 10,98 | 10,55 | 10,68 | 0,83% | - |
| 04.07.2025 | 10,61 | 10,64 | 10,56 | 10,59 | -0,37% | - |
| 03.07.2025 | 10,59 | 10,87 | 10,58 | 10,63 | 0,62% | - |
| 02.07.2025 | 10,33 | 10,90 | 10,27 | 10,56 | 1,94% | - |
| 01.07.2025 | 9,96 | 10,71 | 9,79 | 10,36 | 3,72% | - |
| 30.06.2025 | 10,16 | 10,24 | 9,83 | 9,99 | -1,30% | - |
| 27.06.2025 | 9,91 | 10,21 | 9,89 | 10,12 | 1,90% | - |
| 26.06.2025 | 9,81 | 10,00 | 9,78 | 9,93 | 1,06% | - |
| 25.06.2025 | 10,00 | 10,15 | 9,82 | 9,83 | -2,34% | - |
| 24.06.2025 | 10,10 | 10,34 | 9,91 | 10,06 | 1,52% | 486,00 |
| 23.06.2025 | 10,16 | 10,26 | 9,60 | 9,91 | -2,74% | 715,00 |
| 20.06.2025 | 10,02 | 10,42 | 10,02 | 10,19 | 1,68% | - |
| 19.06.2025 | 10,28 | 10,29 | 10,02 | 10,02 | -2,13% | - |
| 18.06.2025 | 10,39 | 10,46 | 10,17 | 10,24 | -0,97% | - |
| 17.06.2025 | 10,74 | 10,74 | 10,33 | 10,34 | -3,69% | - |
| 16.06.2025 | 10,07 | 10,74 | 10,07 | 10,74 | 6,94% | 244,00 |
| 13.06.2025 | 10,94 | 10,94 | 9,95 | 10,04 | -7,90% | 130,00 |
| 12.06.2025 | 11,08 | 11,09 | 10,76 | 10,90 | -2,57% | - |
| 11.06.2025 | 11,47 | 11,59 | 11,16 | 11,19 | -1,31% | - |
| 10.06.2025 | 11,37 | 11,67 | 11,17 | 11,34 | -0,87% | 747,00 |
| 09.06.2025 | 11,11 | 11,51 | 11,11 | 11,44 | 2,59% | 67,00 |
| 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% | - |