19,610$
-2,87%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,34 | 20,46 | 19,44 | 19,62 | -2,85% | 593.653,00 |
| 08.01.2026 | 19,43 | 20,35 | 19,24 | 20,19 | 5,16% | 7.624.431,00 |
| 07.01.2026 | 19,45 | 19,50 | 18,92 | 19,20 | -1,39% | 5.084.567,00 |
| 06.01.2026 | 18,74 | 19,60 | 18,70 | 19,47 | 3,34% | 7.072.832,00 |
| 05.01.2026 | 18,13 | 19,08 | 18,10 | 18,84 | 3,74% | 5.763.976,00 |
| 02.01.2026 | 18,20 | 18,32 | 17,90 | 18,16 | 0,44% | 3.874.128,00 |
| 31.12.2025 | 18,38 | 18,38 | 17,99 | 18,08 | -0,99% | 4.506.754,00 |
| 30.12.2025 | 18,20 | 18,32 | 18,07 | 18,26 | 0,50% | 4.873.369,00 |
| 29.12.2025 | 18,27 | 18,40 | 18,04 | 18,17 | -1,78% | 4.622.508,00 |
| 26.12.2025 | 18,39 | 18,51 | 18,11 | 18,50 | 0,87% | 2.985.801,00 |
| 24.12.2025 | 18,45 | 18,50 | 18,21 | 18,34 | -0,49% | 2.167.745,00 |
| 23.12.2025 | 18,65 | 18,67 | 18,23 | 18,43 | -1,18% | 3.634.991,00 |
| 22.12.2025 | 18,65 | 18,81 | 18,40 | 18,65 | 0,16% | 6.241.875,00 |
| 19.12.2025 | 18,31 | 18,91 | 18,20 | 18,62 | 1,42% | 7.517.235,00 |
| 18.12.2025 | 19,00 | 19,04 | 18,35 | 18,36 | -0,97% | 7.490.038,00 |
| 17.12.2025 | 19,03 | 19,25 | 18,47 | 18,54 | -2,52% | 6.597.247,00 |
| 16.12.2025 | 19,05 | 19,44 | 18,84 | 19,02 | -1,30% | 7.813.125,00 |
| 15.12.2025 | 19,83 | 19,93 | 19,25 | 19,27 | -1,98% | 6.347.272,00 |
| 12.12.2025 | 19,94 | 20,30 | 19,57 | 19,66 | -0,66% | 5.740.232,00 |
| 11.12.2025 | 19,15 | 20,06 | 19,15 | 19,79 | 3,23% | 6.229.337,00 |
| 10.12.2025 | 18,10 | 19,36 | 18,06 | 19,17 | 5,50% | 6.508.924,00 |
| 09.12.2025 | 18,12 | 18,65 | 18,12 | 18,17 | 0,78% | 6.298.963,00 |
| 08.12.2025 | 18,81 | 18,90 | 17,86 | 18,03 | -5,35% | 8.003.199,00 |
| 05.12.2025 | 18,60 | 19,27 | 18,59 | 19,05 | 2,58% | 5.558.762,00 |
| 04.12.2025 | 18,36 | 18,78 | 18,26 | 18,57 | -0,54% | 4.478.907,00 |
| 03.12.2025 | 17,80 | 18,77 | 17,73 | 18,67 | 5,36% | 6.246.581,00 |
| 02.12.2025 | 18,20 | 18,23 | 17,64 | 17,72 | -2,32% | 5.813.007,00 |
| 01.12.2025 | 16,98 | 18,24 | 16,98 | 18,14 | 3,66% | 5.653.494,00 |
| 28.11.2025 | 17,21 | 17,69 | 17,11 | 17,50 | 1,33% | 2.130.339,00 |
| 26.11.2025 | 17,18 | 17,61 | 17,18 | 17,27 | 0,17% | 5.875.694,00 |
| 25.11.2025 | 16,57 | 17,56 | 16,37 | 17,24 | 5,31% | 8.503.837,00 |
| 24.11.2025 | 16,18 | 16,58 | 15,96 | 16,37 | 0,99% | 8.264.073,00 |
| 21.11.2025 | 14,85 | 16,29 | 14,83 | 16,21 | 10,80% | 9.809.096,00 |
| 20.11.2025 | 14,80 | 15,36 | 14,62 | 14,63 | -0,27% | 5.785.332,00 |
| 19.11.2025 | 14,56 | 14,70 | 14,35 | 14,67 | 0,76% | 4.453.606,00 |
| 18.11.2025 | 14,17 | 14,69 | 14,08 | 14,56 | 2,18% | 4.195.985,00 |
| 17.11.2025 | 14,88 | 14,89 | 14,11 | 14,25 | -4,81% | 5.557.760,00 |
| 14.11.2025 | 14,80 | 15,25 | 14,74 | 14,97 | -2,03% | 4.919.739,00 |
| 13.11.2025 | 15,39 | 15,73 | 15,10 | 15,28 | -1,04% | 3.484.352,00 |
| 12.11.2025 | 15,04 | 15,66 | 15,00 | 15,44 | 4,18% | 4.580.664,00 |
| 11.11.2025 | 14,71 | 14,96 | 14,62 | 14,82 | 1,30% | 3.856.780,00 |
| 10.11.2025 | 14,87 | 15,08 | 14,40 | 14,63 | -0,07% | 4.549.571,00 |
| 07.11.2025 | 14,12 | 14,81 | 14,12 | 14,64 | 2,66% | 4.673.002,00 |
| 06.11.2025 | 14,72 | 14,91 | 14,09 | 14,26 | -3,52% | 5.390.511,00 |
| 05.11.2025 | 13,85 | 15,06 | 13,78 | 14,78 | 7,41% | 8.914.953,00 |
| 04.11.2025 | 14,03 | 14,26 | 13,58 | 13,76 | -2,89% | 7.822.659,00 |
| 03.11.2025 | 13,94 | 14,24 | 13,81 | 14,17 | 0,93% | 6.966.258,00 |
| 31.10.2025 | 13,92 | 14,10 | 13,64 | 14,04 | -0,14% | 7.529.052,00 |
| 30.10.2025 | 14,33 | 14,55 | 14,02 | 14,06 | -3,37% | 8.407.491,00 |
| 29.10.2025 | 14,37 | 15,12 | 14,19 | 14,55 | -0,21% | 11.335.035,00 |
| 28.10.2025 | 16,65 | 16,65 | 14,45 | 14,58 | -12,22% | 19.538.946,00 |
| 27.10.2025 | 16,49 | 16,94 | 16,33 | 16,61 | 1,84% | 15.333.084,00 |
| 24.10.2025 | 16,03 | 16,43 | 15,82 | 16,31 | 2,64% | 9.689.592,00 |
| 23.10.2025 | 15,49 | 15,92 | 15,25 | 15,89 | 3,92% | 6.227.199,00 |
| 22.10.2025 | 15,20 | 15,57 | 15,14 | 15,29 | 0,07% | 5.850.599,00 |
| 21.10.2025 | 14,44 | 15,34 | 14,29 | 15,28 | 5,89% | 6.061.039,00 |
| 20.10.2025 | 14,35 | 14,69 | 14,11 | 14,43 | 1,05% | 5.149.427,00 |
| 17.10.2025 | 14,06 | 14,38 | 13,99 | 14,28 | 0,78% | 5.100.502,00 |
| 16.10.2025 | 14,40 | 14,46 | 13,91 | 14,17 | -1,05% | 6.537.942,00 |
| 15.10.2025 | 14,53 | 14,84 | 14,31 | 14,32 | -1,10% | 5.623.655,00 |
| 14.10.2025 | 13,75 | 14,66 | 13,72 | 14,48 | 3,06% | 5.769.703,00 |
| 13.10.2025 | 13,60 | 14,16 | 13,55 | 14,05 | 5,72% | 7.821.074,00 |
| 10.10.2025 | 13,83 | 13,88 | 13,02 | 13,29 | -4,39% | 9.574.539,00 |
| 09.10.2025 | 14,02 | 14,15 | 13,70 | 13,90 | -0,79% | 7.447.788,00 |
| 08.10.2025 | 14,50 | 14,57 | 13,82 | 14,01 | -3,51% | 8.409.720,00 |
| 07.10.2025 | 14,63 | 14,79 | 14,16 | 14,52 | 0,14% | 6.044.391,00 |
| 06.10.2025 | 15,31 | 15,31 | 14,49 | 14,50 | -4,57% | 5.916.848,00 |
| 03.10.2025 | 15,47 | 15,59 | 15,17 | 15,20 | -1,27% | 868.253,00 |
| 02.10.2025 | 15,37 | 15,48 | 15,05 | 15,39 | 0,33% | 5.503.921,00 |
| 01.10.2025 | 14,49 | 15,36 | 14,31 | 15,34 | 6,31% | 6.883.844,00 |
| 30.09.2025 | 14,47 | 14,52 | 14,08 | 14,43 | -0,14% | 5.261.804,00 |
| 29.09.2025 | 14,80 | 14,84 | 14,25 | 14,45 | -1,90% | 6.484.615,00 |
| 26.09.2025 | 14,45 | 14,80 | 14,36 | 14,73 | 2,36% | 5.412.117,00 |
| 25.09.2025 | 14,80 | 14,85 | 14,16 | 14,39 | -2,90% | 7.005.421,00 |
| 24.09.2025 | 14,78 | 14,86 | 14,58 | 14,82 | -0,07% | 5.307.614,00 |
| 23.09.2025 | 14,44 | 15,11 | 14,40 | 14,83 | 3,49% | 8.400.797,00 |
| 22.09.2025 | 14,37 | 14,48 | 14,03 | 14,33 | -0,76% | 6.866.011,00 |
| 19.09.2025 | 15,13 | 15,19 | 14,43 | 14,44 | -4,43% | 8.745.555,00 |
| 18.09.2025 | 15,05 | 15,58 | 15,00 | 15,11 | 2,37% | 8.081.653,00 |
| 17.09.2025 | 14,92 | 15,63 | 14,67 | 14,76 | 0,48% | 9.952.259,00 |
| 16.09.2025 | 14,36 | 14,83 | 13,84 | 14,69 | -0,14% | 13.213.623,00 |
| 15.09.2025 | 15,37 | 15,37 | 14,42 | 14,71 | -1,01% | 13.348.572,00 |
| 12.09.2025 | 15,37 | 15,53 | 14,85 | 14,86 | -4,01% | 6.971.591,00 |
| 11.09.2025 | 15,07 | 15,65 | 15,01 | 15,48 | 3,41% | 8.471.165,00 |
| 10.09.2025 | 15,14 | 15,28 | 14,84 | 14,97 | -1,77% | 5.647.266,00 |
| 09.09.2025 | 15,56 | 15,61 | 15,18 | 15,24 | -2,06% | 6.869.632,00 |
| 08.09.2025 | 15,23 | 15,57 | 14,82 | 15,56 | 3,73% | 6.960.976,00 |
| 05.09.2025 | 14,93 | 15,35 | 14,75 | 15,00 | 0,20% | 5.931.262,00 |
| 04.09.2025 | 14,74 | 14,99 | 14,39 | 14,97 | 1,01% | 5.705.517,00 |
| 03.09.2025 | 14,79 | 15,23 | 14,67 | 14,82 | -0,13% | 6.719.868,00 |
| 02.09.2025 | 14,80 | 15,18 | 14,71 | 14,84 | -1,92% | 6.572.844,00 |
| 29.08.2025 | 14,74 | 15,26 | 14,70 | 15,13 | 1,54% | 6.599.182,00 |
| 28.08.2025 | 15,07 | 15,57 | 14,81 | 14,90 | -0,27% | 11.108.291,00 |
| 27.08.2025 | 14,50 | 14,97 | 14,41 | 14,94 | 2,89% | 8.776.571,00 |
| 26.08.2025 | 14,27 | 14,62 | 14,27 | 14,52 | 6,22% | 11.715.790,00 |
| 25.08.2025 | 13,62 | 13,77 | 13,49 | 13,67 | -0,22% | 6.252.376,00 |
| 22.08.2025 | 13,07 | 13,85 | 12,99 | 13,70 | 5,14% | 8.930.364,00 |
| 21.08.2025 | 12,66 | 13,05 | 12,60 | 13,03 | 1,40% | 5.622.516,00 |
| 20.08.2025 | 13,04 | 13,09 | 12,74 | 12,85 | -1,98% | 5.465.528,00 |
| 19.08.2025 | 13,18 | 13,59 | 13,10 | 13,11 | -0,15% | 6.357.475,00 |