10,570€
-30,00%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 22,50 | 22,78 | 22,18 | 22,38 | -0,69% | - |
| 13.01.2025 | 22,23 | 22,58 | 21,52 | 22,54 | 1,50% | 500,00 |
| 10.01.2025 | 20,88 | 22,47 | 20,54 | 22,20 | 6,37% | 61,00 |
| 09.01.2025 | 20,87 | 20,92 | 20,78 | 20,87 | 0,04% | - |
| 08.01.2025 | 20,85 | 21,00 | 20,23 | 20,87 | 0,23% | 60,00 |
| 07.01.2025 | 20,72 | 21,12 | 20,56 | 20,82 | 0,54% | - |
| 06.01.2025 | 20,52 | 21,02 | 20,22 | 20,71 | 0,78% | 1.000,00 |
| 03.01.2025 | 21,11 | 21,19 | 20,27 | 20,55 | -2,18% | - |
| 02.01.2025 | 20,81 | 21,38 | 20,63 | 21,00 | 1,85% | 170,00 |
| 30.12.2024 | 20,84 | 20,90 | 20,55 | 20,62 | -1,14% | 2.100,00 |
| 27.12.2024 | 21,17 | 21,28 | 20,81 | 20,86 | -1,50% | - |
| 23.12.2024 | 21,36 | 21,84 | 20,73 | 21,18 | -0,83% | 58,00 |
| 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 |