18,120€
-3,24%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,64 | 18,79 | 18,12 | 18,17 | -2,98% | - |
| 11.11.2026 | 18,52 | 18,78 | 18,30 | 18,73 | 1,05% | 60,00 |
| 10.11.2026 | 18,60 | 18,70 | 18,07 | 18,53 | -1,28% | - |
| 09.11.2026 | 18,42 | 18,91 | 18,25 | 18,77 | 2,83% | 52,00 |
| 06.11.2026 | 18,11 | 18,42 | 17,75 | 18,26 | -1,22% | 175,00 |
| 05.11.2026 | 18,73 | 18,92 | 18,25 | 18,48 | -0,38% | 1,00 |
| 04.11.2026 | 17,91 | 18,88 | 17,63 | 18,55 | 3,36% | 200,00 |
| 03.11.2026 | 17,33 | 17,97 | 17,12 | 17,95 | 3,29% | 142,00 |
| 02.11.2026 | 16,40 | 17,39 | 16,30 | 17,38 | 5,62% | 135,00 |
| 30.10.2026 | 16,25 | 16,67 | 16,09 | 16,45 | 0,49% | 250,00 |
| 29.10.2026 | 15,38 | 16,38 | 15,38 | 16,37 | 6,61% | 1,00 |
| 28.10.2026 | 15,30 | 15,54 | 14,38 | 15,36 | 0,20% | 1,00 |
| 27.10.2026 | 15,06 | 15,34 | 14,83 | 15,33 | 1,01% | - |
| 26.10.2026 | 15,46 | 15,51 | 14,92 | 15,17 | -0,90% | - |
| 23.10.2026 | 15,53 | 15,59 | 15,03 | 15,31 | -1,26% | 3,00 |
| 22.10.2026 | 15,27 | 15,61 | 15,04 | 15,51 | 2,24% | 400,00 |
| 21.10.2026 | 15,54 | 15,62 | 15,11 | 15,17 | -1,62% | - |
| 20.10.2026 | 15,34 | 15,47 | 15,04 | 15,42 | 0,92% | - |
| 19.10.2026 | 15,10 | 15,31 | 14,86 | 15,28 | 1,46% | 1,00 |
| 16.10.2026 | 15,25 | 15,45 | 14,96 | 15,06 | -0,92% | - |
| 15.10.2026 | 14,71 | 15,49 | 14,68 | 15,20 | 3,86% | 207,00 |
| 14.10.2026 | 14,43 | 14,78 | 14,23 | 14,63 | 1,53% | - |
| 13.10.2026 | 14,12 | 15,04 | 14,07 | 14,41 | 2,25% | 1,00 |
| 12.10.2026 | 13,45 | 14,31 | 13,40 | 14,09 | 5,29% | 401,00 |
| 09.10.2026 | 12,96 | 13,58 | 12,85 | 13,39 | 3,16% | 22,00 |
| 08.10.2026 | 12,72 | 12,98 | 12,62 | 12,98 | 1,25% | - |
| 07.10.2026 | 12,85 | 12,91 | 12,63 | 12,82 | -0,31% | 700,00 |
| 06.10.2026 | 12,71 | 12,96 | 12,57 | 12,86 | 0,96% | - |
| 05.10.2026 | 12,70 | 12,83 | 12,56 | 12,73 | -1,81% | - |
| 02.10.2026 | 12,82 | 13,00 | 12,67 | 12,97 | 1,61% | - |
| 01.10.2026 | 12,41 | 12,87 | 12,32 | 12,76 | 2,35% | 32,00 |
| 30.09.2026 | 12,81 | 12,90 | 12,29 | 12,47 | -2,50% | - |
| 29.09.2026 | 12,68 | 12,82 | 12,52 | 12,79 | 0,16% | - |
| 28.09.2026 | 12,42 | 12,90 | 12,20 | 12,77 | 4,18% | 2,00 |
| 25.09.2026 | 11,90 | 12,40 | 11,90 | 12,26 | 1,91% | 1,00 |
| 24.09.2026 | 11,81 | 12,06 | 11,68 | 12,03 | 2,25% | 20,00 |
| 23.09.2026 | 11,78 | 12,02 | 11,73 | 11,76 | -0,74% | - |
| 22.09.2026 | 11,37 | 11,99 | 11,36 | 11,85 | 4,31% | 1,00 |
| 21.09.2026 | 11,20 | 11,43 | 11,14 | 11,36 | 1,79% | 2,00 |
| 18.09.2026 | 11,28 | 11,41 | 11,14 | 11,16 | -1,20% | 1,00 |
| 17.09.2026 | 11,23 | 11,33 | 11,07 | 11,30 | 1,21% | - |
| 16.09.2026 | 11,08 | 11,33 | 11,04 | 11,16 | 0,79% | - |
| 15.09.2026 | 11,42 | 11,42 | 11,05 | 11,07 | -2,38% | 1,00 |
| 14.09.2026 | 11,33 | 11,37 | 11,03 | 11,34 | 4,20% | 2.880,00 |
| 11.09.2026 | 10,99 | 10,99 | 10,77 | 10,89 | -1,56% | - |
| 10.09.2026 | 11,05 | 11,07 | 11,03 | 11,06 | -2,04% | - |
| 09.09.2026 | 11,35 | 11,42 | 11,15 | 11,29 | -1,01% | - |
| 08.09.2026 | 11,40 | 11,72 | 11,33 | 11,40 | -0,28% | - |
| 07.09.2026 | 11,58 | 11,58 | 11,37 | 11,44 | -0,28% | - |
| 04.09.2026 | 11,31 | 11,61 | 11,19 | 11,47 | 2,23% | 1,00 |
| 03.09.2026 | 11,48 | 11,56 | 11,21 | 11,22 | -3,15% | - |
| 02.09.2026 | 11,34 | 11,58 | 11,30 | 11,58 | 2,70% | 51,00 |
| 01.09.2026 | 11,58 | 12,91 | 11,25 | 11,28 | -1,83% | 1,00 |
| 31.08.2026 | 11,76 | 11,84 | 11,47 | 11,49 | -2,87% | 7,00 |
| 28.08.2026 | 11,79 | 11,93 | 11,69 | 11,83 | -1,72% | 3,00 |
| 27.08.2026 | 11,94 | 12,11 | 11,91 | 12,04 | 1,01% | - |
| 26.08.2026 | 11,89 | 11,94 | 11,88 | 11,92 | 0,13% | - |
| 25.08.2026 | 12,26 | 12,37 | 11,83 | 11,90 | -2,94% | 2,00 |
| 24.08.2026 | 12,30 | 12,43 | 12,26 | 12,26 | -0,81% | - |
| 21.08.2026 | 11,95 | 12,43 | 11,93 | 12,36 | 3,09% | 400,00 |
| 20.08.2026 | 12,37 | 12,37 | 11,88 | 11,99 | -2,97% | 101,00 |
| 19.08.2026 | 12,36 | 12,55 | 12,27 | 12,36 | -0,84% | 161,00 |
| 18.08.2026 | 12,52 | 12,68 | 12,45 | 12,46 | 0,32% | - |
| 17.08.2026 | 12,87 | 13,19 | 12,41 | 12,42 | -2,55% | - |
| 14.08.2026 | 12,85 | 12,93 | 12,66 | 12,75 | -0,66% | - |
| 13.08.2026 | 12,74 | 12,88 | 12,57 | 12,83 | 1,06% | 1,00 |
| 12.08.2026 | 12,83 | 12,93 | 12,58 | 12,70 | -1,32% | 4,00 |
| 11.08.2026 | 12,94 | 13,04 | 12,67 | 12,87 | -0,10% | - |
| 10.08.2026 | 13,00 | 13,05 | 12,78 | 12,88 | 0,06% | 31,00 |
| 07.08.2026 | 12,82 | 12,95 | 12,59 | 12,87 | -0,41% | - |
| 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% | - |