14,810€
1,06%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 14,01 | 14,51 | 13,75 | 14,20 | 1,13% | - |
| 16.03.2026 | 14,03 | 14,35 | 13,89 | 14,04 | 2,01% | - |
| 13.03.2026 | 13,77 | 14,08 | 13,62 | 13,76 | 0,12% | - |
| 12.03.2026 | 14,14 | 14,14 | 13,71 | 13,74 | -2,81% | - |
| 11.03.2026 | 14,62 | 14,72 | 13,98 | 14,14 | -5,27% | 1,00 |
| 10.03.2026 | 14,77 | 15,18 | 14,51 | 14,93 | 2,80% | - |
| 09.03.2026 | 14,87 | 14,87 | 13,83 | 14,52 | -4,04% | 2,00 |
| 06.03.2026 | 15,64 | 15,92 | 15,05 | 15,13 | -3,78% | 1,00 |
| 05.03.2026 | 16,01 | 16,16 | 15,57 | 15,73 | -2,84% | 2,00 |
| 04.03.2026 | 16,18 | 16,34 | 15,93 | 16,19 | -0,40% | 10,00 |
| 03.03.2026 | 16,09 | 16,25 | 15,40 | 16,25 | 0,41% | 6,00 |
| 02.03.2026 | 16,24 | 16,44 | 15,68 | 16,18 | -0,91% | 1,00 |
| 27.02.2026 | 16,71 | 16,74 | 16,07 | 16,33 | -2,70% | - |
| 26.02.2026 | 16,55 | 16,92 | 16,48 | 16,79 | 0,27% | 2,00 |
| 25.02.2026 | 16,79 | 16,99 | 16,66 | 16,74 | -0,64% | - |
| 24.02.2026 | 16,69 | 17,28 | 16,59 | 16,85 | 1,34% | 1,00 |
| 23.02.2026 | 18,02 | 18,21 | 16,41 | 16,63 | -7,64% | 58,00 |
| 20.02.2026 | 17,74 | 18,45 | 17,47 | 18,00 | 1,56% | 1,00 |
| 19.02.2026 | 17,55 | 17,72 | 17,14 | 17,72 | 1,34% | 12,00 |
| 18.02.2026 | 16,95 | 17,71 | 16,84 | 17,49 | 3,30% | - |
| 17.02.2026 | 16,90 | 17,57 | 16,70 | 16,93 | 0,11% | - |
| 16.02.2026 | 17,10 | 17,40 | 16,90 | 16,91 | -0,56% | - |
| 13.02.2026 | 16,95 | 17,18 | 16,87 | 17,01 | 0,69% | 1,00 |
| 12.02.2026 | 17,54 | 17,85 | 16,64 | 16,89 | -3,58% | 21,00 |
| 11.02.2026 | 17,66 | 17,84 | 17,25 | 17,52 | -0,43% | - |
| 10.02.2026 | 17,57 | 17,90 | 17,57 | 17,59 | 0,33% | - |
| 09.02.2026 | 17,13 | 17,56 | 16,98 | 17,54 | 1,37% | - |
| 06.02.2026 | 17,05 | 17,60 | 16,70 | 17,30 | 1,09% | - |
| 05.02.2026 | 17,93 | 18,18 | 17,08 | 17,11 | -5,12% | 2,00 |
| 04.02.2026 | 17,70 | 18,08 | 17,49 | 18,04 | 3,10% | 5,00 |
| 03.02.2026 | 17,36 | 18,13 | 17,30 | 17,50 | 0,00% | 166,00 |
| 02.02.2026 | 16,53 | 17,69 | 16,29 | 17,50 | 5,36% | 400,00 |
| 30.01.2026 | 16,80 | 17,23 | 16,35 | 16,61 | -1,18% | 157,00 |
| 29.01.2026 | 15,81 | 16,96 | 15,41 | 16,80 | 5,82% | 2,00 |
| 28.01.2026 | 16,77 | 17,98 | 15,01 | 15,88 | -5,31% | 400,00 |
| 27.01.2026 | 16,85 | 17,02 | 16,58 | 16,77 | -0,14% | 1,00 |
| 26.01.2026 | 16,69 | 16,90 | 16,55 | 16,79 | 0,50% | 8,00 |
| 23.01.2026 | 16,96 | 17,11 | 16,67 | 16,71 | -1,51% | - |
| 22.01.2026 | 16,83 | 17,21 | 16,74 | 16,97 | 1,47% | 1,00 |
| 21.01.2026 | 15,91 | 16,92 | 15,72 | 16,72 | 4,19% | 1.002,00 |
| 20.01.2026 | 15,89 | 16,41 | 15,53 | 16,05 | 3,48% | - |
| 19.01.2026 | 16,21 | 16,21 | 15,40 | 15,51 | -4,87% | 2.363,00 |
| 16.01.2026 | 16,52 | 16,61 | 16,20 | 16,30 | -1,02% | - |
| 15.01.2026 | 16,55 | 16,86 | 16,34 | 16,47 | -0,22% | 1,00 |
| 14.01.2026 | 16,88 | 16,89 | 16,37 | 16,51 | -2,62% | 1,00 |
| 13.01.2026 | 16,89 | 17,57 | 16,59 | 16,95 | 0,53% | 60,00 |
| 12.01.2026 | 17,07 | 17,07 | 16,47 | 16,86 | -0,67% | - |
| 09.01.2026 | 17,42 | 17,55 | 16,71 | 16,98 | -2,49% | 5,00 |
| 08.01.2026 | 16,38 | 17,42 | 16,33 | 17,41 | 5,86% | - |
| 07.01.2026 | 16,66 | 16,70 | 16,19 | 16,45 | -0,89% | 1,00 |
| 06.01.2026 | 16,02 | 16,66 | 15,96 | 16,59 | 2,37% | 2,00 |
| 05.01.2026 | 15,69 | 16,27 | 15,44 | 16,21 | 4,75% | 120,00 |
| 02.01.2026 | 15,43 | 15,59 | 15,20 | 15,48 | 0,55% | 2.960,00 |
| 30.12.2025 | 15,43 | 15,46 | 15,25 | 15,39 | -0,70% | - |
| 29.12.2025 | 15,62 | 15,89 | 15,33 | 15,50 | -0,34% | 30,00 |
| 23.12.2025 | 15,86 | 15,86 | 15,49 | 15,55 | -1,49% | 2,00 |
| 22.12.2025 | 15,93 | 15,99 | 15,66 | 15,79 | -0,53% | 1,00 |
| 19.12.2025 | 15,57 | 16,13 | 15,40 | 15,87 | 1,12% | 1,00 |
| 18.12.2025 | 15,78 | 16,20 | 15,69 | 15,70 | -1,69% | 60,00 |
| 17.12.2025 | 16,19 | 16,48 | 15,95 | 15,97 | -0,78% | - |
| 16.12.2025 | 16,33 | 16,49 | 16,05 | 16,09 | -3,17% | 64,00 |