12,900€
-0,19%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,85% | - |
| 06.08.2026 | 13,21 | 13,28 | 12,91 | 12,93 | -1,99% | 1,00 |
| 05.08.2026 | 13,26 | 13,39 | 13,13 | 13,19 | -1,03% | - |
| 04.08.2026 | 13,01 | 13,38 | 12,82 | 13,33 | 3,35% | 264,00 |
| 03.08.2026 | 12,52 | 13,28 | 12,49 | 12,89 | 3,66% | 650,00 |
| 31.07.2026 | 13,05 | 13,18 | 12,38 | 12,44 | -3,34% | 36,00 |
| 30.07.2026 | 13,16 | 13,44 | 12,77 | 12,87 | -1,89% | 156,00 |
| 29.07.2026 | 15,98 | 16,13 | 12,90 | 13,12 | -18,01% | 653,00 |
| 28.07.2026 | 15,06 | 16,00 | 15,06 | 16,00 | 6,35% | 13,00 |
| 27.07.2026 | 14,98 | 15,36 | 14,98 | 15,04 | 0,85% | - |
| 24.07.2026 | 14,53 | 15,18 | 14,41 | 14,91 | 3,38% | - |
| 23.07.2026 | 14,87 | 15,06 | 14,42 | 14,43 | -3,40% | - |
| 22.07.2026 | 14,78 | 15,00 | 14,64 | 14,93 | 0,84% | - |
| 21.07.2026 | 14,85 | 14,89 | 14,51 | 14,81 | 0,85% | 100,00 |
| 20.07.2026 | 14,74 | 15,01 | 14,64 | 14,68 | -0,44% | - |
| 17.07.2026 | 15,13 | 15,26 | 14,68 | 14,75 | -2,98% | - |
| 16.07.2026 | 15,06 | 15,26 | 14,83 | 15,20 | 1,06% | 500,00 |
| 15.07.2026 | 14,60 | 15,36 | 14,57 | 15,04 | 3,10% | - |
| 14.07.2026 | 14,83 | 14,84 | 14,37 | 14,59 | -1,57% | - |
| 13.07.2026 | 14,69 | 15,16 | 14,48 | 14,82 | 0,10% | - |
| 10.07.2026 | 14,46 | 14,82 | 14,43 | 14,81 | 1,20% | - |
| 09.07.2026 | 14,03 | 14,68 | 13,91 | 14,63 | 4,37% | - |
| 08.07.2026 | 14,41 | 14,41 | 13,75 | 14,02 | -2,23% | - |
| 07.07.2026 | 14,42 | 14,52 | 14,17 | 14,34 | -1,32% | 177,00 |
| 06.07.2026 | 14,17 | 14,58 | 14,07 | 14,53 | 1,86% | - |
| 03.07.2026 | 14,19 | 14,28 | 14,19 | 14,27 | 0,63% | - |
| 02.07.2026 | 14,78 | 14,94 | 14,09 | 14,18 | -4,06% | - |
| 01.07.2026 | 14,60 | 15,09 | 14,47 | 14,78 | 1,37% | 96,00 |
| 30.06.2026 | 14,63 | 15,00 | 14,47 | 14,58 | -0,48% | - |
| 29.06.2026 | 15,26 | 15,51 | 14,58 | 14,65 | -4,30% | - |
| 26.06.2026 | 14,92 | 15,36 | 14,64 | 15,30 | 2,56% | - |
| 25.06.2026 | 15,16 | 15,35 | 14,79 | 14,92 | -2,63% | - |
| 24.06.2026 | 14,86 | 15,43 | 14,57 | 15,32 | 3,44% | 116,00 |
| 23.06.2026 | 14,90 | 15,40 | 14,30 | 14,81 | 0,17% | - |
| 22.06.2026 | 15,13 | 15,21 | 14,73 | 14,79 | -2,54% | - |
| 19.06.2026 | 15,10 | 15,18 | 15,10 | 15,17 | 1,00% | - |
| 18.06.2026 | 14,52 | 15,16 | 14,52 | 15,02 | 2,79% | - |
| 17.06.2026 | 15,26 | 15,70 | 14,61 | 14,62 | -4,52% | - |
| 16.06.2026 | 15,50 | 15,69 | 15,23 | 15,31 | -1,37% | - |
| 15.06.2026 | 15,25 | 15,90 | 15,25 | 15,52 | 0,83% | 16,00 |
| 12.06.2026 | 14,98 | 15,47 | 14,98 | 15,39 | 1,92% | - |
| 11.06.2026 | 14,30 | 15,25 | 14,30 | 15,10 | 5,61% | 1,00 |
| 10.06.2026 | 14,65 | 14,69 | 14,26 | 14,30 | -3,20% | - |
| 09.06.2026 | 14,30 | 15,16 | 14,30 | 14,77 | 2,75% | - |
| 08.06.2026 | 14,40 | 14,63 | 14,06 | 14,38 | 1,20% | - |
| 05.06.2026 | 14,21 | 14,30 | 14,01 | 14,21 | 0,96% | 2,00 |
| 04.06.2026 | 14,15 | 14,38 | 13,94 | 14,07 | -1,54% | - |
| 03.06.2026 | 14,37 | 14,40 | 14,12 | 14,29 | -1,35% | - |
| 02.06.2026 | 14,35 | 14,52 | 14,27 | 14,49 | 0,52% | 2,00 |
| 01.06.2026 | 14,92 | 14,92 | 14,10 | 14,41 | -2,37% | - |
| 29.05.2026 | 15,29 | 15,50 | 14,69 | 14,76 | -2,93% | - |
| 28.05.2026 | 14,97 | 15,22 | 14,59 | 15,21 | 1,08% | - |
| 27.05.2026 | 14,26 | 15,14 | 14,26 | 15,05 | 6,33% | 56,00 |
| 26.05.2026 | 14,58 | 14,68 | 13,99 | 14,15 | -5,49% | 2,00 |
| 25.05.2026 | 14,40 | 15,01 | 14,40 | 14,97 | 7,46% | - |
| 22.05.2026 | 13,91 | 14,06 | 13,88 | 13,93 | 0,00% | 120,00 |
| 21.05.2026 | 14,01 | 14,15 | 13,45 | 13,93 | 0,47% | 172,00 |
| 20.05.2026 | 14,42 | 15,96 | 13,60 | 13,87 | -4,03% | 306,00 |
| 19.05.2026 | 14,50 | 15,01 | 14,39 | 14,45 | -0,65% | - |
| 18.05.2026 | 14,34 | 15,11 | 14,29 | 14,55 | -1,74% | - |
| 15.05.2026 | 14,81 | 14,91 | 14,55 | 14,80 | -1,92% | 56,00 |
| 14.05.2026 | 14,60 | 15,12 | 14,60 | 15,09 | 2,99% | - |
| 13.05.2026 | 15,08 | 15,13 | 14,61 | 14,66 | -0,68% | - |
| 12.05.2026 | 15,23 | 15,39 | 14,70 | 14,76 | -4,28% | - |
| 11.05.2026 | 16,00 | 16,13 | 15,35 | 15,42 | -5,09% | 281,00 |
| 08.05.2026 | 16,26 | 16,37 | 16,13 | 16,24 | 0,31% | - |
| 07.05.2026 | 16,52 | 16,71 | 16,14 | 16,19 | 0,14% | - |
| 06.05.2026 | 15,67 | 16,43 | 15,62 | 16,17 | 3,50% | 2,00 |
| 05.05.2026 | 15,73 | 15,95 | 15,62 | 15,62 | -1,28% | - |
| 04.05.2026 | 16,22 | 16,25 | 15,58 | 15,83 | -1,48% | - |
| 30.04.2026 | 15,54 | 16,08 | 15,51 | 16,06 | 3,25% | - |
| 29.04.2026 | 15,97 | 16,02 | 15,55 | 15,56 | -4,42% | 103,00 |
| 28.04.2026 | 16,35 | 16,90 | 15,99 | 16,28 | -2,47% | - |
| 27.04.2026 | 16,84 | 17,10 | 16,30 | 16,69 | -1,59% | - |
| 24.04.2026 | 16,86 | 17,28 | 16,84 | 16,96 | -1,95% | - |
| 23.04.2026 | 18,42 | 18,42 | 17,16 | 17,30 | -5,81% | 420,00 |
| 22.04.2026 | 18,30 | 18,80 | 18,05 | 18,37 | -0,86% | - |
| 21.04.2026 | 18,24 | 18,82 | 18,19 | 18,53 | 1,67% | 201,00 |
| 20.04.2026 | 17,40 | 18,24 | 17,40 | 18,22 | -0,55% | 496,00 |
| 17.04.2026 | 17,08 | 18,37 | 16,95 | 18,32 | 9,80% | - |
| 16.04.2026 | 16,70 | 16,80 | 16,49 | 16,69 | 0,09% | 100,00 |
| 15.04.2026 | 15,94 | 16,83 | 15,85 | 16,67 | 5,01% | - |
| 14.04.2026 | 15,68 | 16,35 | 15,54 | 15,88 | 2,67% | - |
| 13.04.2026 | 15,57 | 15,57 | 15,13 | 15,46 | -0,77% | 100,00 |
| 10.04.2026 | 15,70 | 15,78 | 15,53 | 15,58 | 0,81% | - |
| 09.04.2026 | 15,28 | 15,46 | 15,08 | 15,46 | -0,13% | - |
| 08.04.2026 | 14,62 | 15,87 | 14,51 | 15,48 | 6,47% | - |
| 07.04.2026 | 14,62 | 14,79 | 14,38 | 14,54 | 0,50% | 677,00 |
| 02.04.2026 | 14,71 | 14,71 | 14,02 | 14,47 | -1,13% | - |
| 01.04.2026 | 14,70 | 14,92 | 14,49 | 14,63 | 2,52% | - |
| 31.03.2026 | 14,09 | 14,33 | 14,09 | 14,27 | 1,96% | - |
| 30.03.2026 | 14,25 | 14,52 | 13,98 | 14,00 | -1,78% | - |
| 27.03.2026 | 14,33 | 14,56 | 13,97 | 14,25 | -1,85% | - |
| 26.03.2026 | 14,80 | 15,01 | 14,45 | 14,52 | -3,80% | 100,00 |
| 25.03.2026 | 14,90 | 15,30 | 14,90 | 15,09 | 0,07% | - |
| 24.03.2026 | 14,58 | 15,09 | 14,29 | 15,08 | 2,85% | - |
| 23.03.2026 | 14,07 | 14,87 | 13,89 | 14,66 | 3,49% | - |
| 20.03.2026 | 14,27 | 14,38 | 14,11 | 14,17 | -0,32% | - |
| 19.03.2026 | 14,32 | 14,42 | 14,00 | 14,21 | -1,27% | 100,00 |
| 18.03.2026 | 14,38 | 14,73 | 14,20 | 14,40 | 1,42% | 1,00 |