17,460$
1,28%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 17,27 | 17,52 | 17,10 | 17,48 | 1,39% | 5.217.643,00 |
| 15.07.2026 | 16,76 | 17,57 | 16,67 | 17,24 | 3,42% | 6.208.967,00 |
| 14.07.2026 | 16,90 | 16,92 | 16,46 | 16,67 | -1,24% | 3.988.877,00 |
| 13.07.2026 | 16,84 | 17,31 | 16,81 | 16,88 | 0,66% | 5.898.695,00 |
| 10.07.2026 | 16,65 | 16,96 | 16,51 | 16,77 | 1,45% | 4.149.577,00 |
| 09.07.2026 | 16,03 | 16,79 | 15,85 | 16,53 | 3,18% | 4.202.464,00 |
| 08.07.2026 | 16,23 | 16,23 | 15,66 | 16,02 | -2,61% | 6.021.074,00 |
| 07.07.2026 | 16,50 | 16,61 | 16,19 | 16,45 | -0,30% | 4.105.828,00 |
| 06.07.2026 | 16,47 | 16,67 | 16,08 | 16,50 | 1,23% | 6.308.300,00 |
| 02.07.2026 | 16,99 | 17,11 | 16,11 | 16,30 | -3,15% | 6.840.333,00 |
| 01.07.2026 | 16,66 | 17,19 | 16,45 | 16,83 | 0,90% | 5.617.695,00 |
| 30.06.2026 | 16,60 | 16,99 | 16,38 | 16,68 | -0,12% | 5.477.798,00 |
| 29.06.2026 | 17,51 | 17,51 | 16,65 | 16,70 | -3,86% | 8.261.735,00 |
| 26.06.2026 | 16,76 | 17,50 | 16,72 | 17,37 | 2,42% | 7.727.207,00 |
| 25.06.2026 | 17,30 | 17,50 | 16,83 | 16,96 | -1,51% | 5.193.992,00 |
| 24.06.2026 | 16,85 | 17,52 | 16,73 | 17,22 | 1,83% | 6.840.188,00 |
| 23.06.2026 | 16,65 | 16,92 | 16,55 | 16,91 | -0,70% | 5.180.625,00 |
| 22.06.2026 | 17,33 | 17,33 | 16,80 | 17,03 | -1,73% | 5.442.531,00 |
| 18.06.2026 | 17,00 | 17,41 | 16,92 | 17,33 | 3,77% | 8.161.795,00 |
| 17.06.2026 | 17,60 | 18,23 | 16,65 | 16,70 | -5,65% | 6.581.228,00 |
| 16.06.2026 | 18,07 | 18,20 | 17,60 | 17,70 | -1,50% | 5.321.082,00 |
| 15.06.2026 | 18,08 | 18,48 | 17,80 | 17,97 | 1,87% | 11.198.587,00 |
| 12.06.2026 | 17,69 | 17,91 | 17,41 | 17,64 | 0,86% | 14.610.666,00 |
| 11.06.2026 | 16,73 | 17,64 | 16,67 | 17,49 | 6,58% | 10.534.722,00 |
| 10.06.2026 | 16,80 | 16,98 | 16,39 | 16,41 | -3,53% | 4.736.742,00 |
| 09.06.2026 | 16,79 | 17,54 | 16,70 | 17,01 | 2,35% | 7.449.766,00 |
| 08.06.2026 | 16,40 | 16,69 | 16,23 | 16,62 | 0,18% | 6.659.489,00 |
| 05.06.2026 | 16,37 | 16,60 | 16,15 | 16,59 | 0,48% | 5.784.806,00 |
| 04.06.2026 | 16,57 | 16,71 | 16,22 | 16,51 | 0,61% | 5.699.245,00 |
| 03.06.2026 | 16,51 | 16,81 | 16,34 | 16,41 | -1,80% | 4.996.285,00 |
| 02.06.2026 | 16,68 | 17,00 | 16,63 | 16,71 | 0,06% | 6.411.395,00 |
| 01.06.2026 | 16,83 | 16,95 | 16,37 | 16,70 | -2,79% | 5.911.013,00 |
| 29.05.2026 | 17,88 | 17,88 | 17,09 | 17,18 | -4,18% | 6.897.192,00 |
| 28.05.2026 | 17,27 | 18,07 | 16,98 | 17,93 | 2,99% | 10.680.712,00 |
| 27.05.2026 | 16,97 | 17,68 | 16,97 | 17,41 | 4,19% | 9.859.658,00 |
| 26.05.2026 | 17,00 | 17,11 | 16,25 | 16,71 | 0,06% | 8.655.699,00 |
| 22.05.2026 | 16,40 | 16,80 | 16,29 | 16,70 | 3,21% | 9.461.911,00 |
| 21.05.2026 | 16,00 | 16,45 | 15,56 | 16,18 | -0,19% | 17.649.966,00 |
| 20.05.2026 | 16,31 | 16,74 | 15,77 | 16,21 | -3,17% | 22.543.992,00 |
| 19.05.2026 | 16,97 | 17,43 | 16,62 | 16,74 | -0,89% | 18.698.484,00 |
| 18.05.2026 | 17,36 | 17,60 | 16,68 | 16,89 | 1,26% | 11.140.994,00 |
| 15.05.2026 | 17,18 | 17,34 | 16,67 | 16,68 | -3,47% | 9.647.493,00 |
| 14.05.2026 | 17,43 | 17,71 | 17,20 | 17,28 | 0,88% | 5.726.273,00 |
| 13.05.2026 | 17,42 | 17,64 | 17,11 | 17,13 | -2,62% | 6.512.154,00 |
| 12.05.2026 | 17,69 | 17,83 | 17,25 | 17,59 | -1,95% | 7.588.170,00 |
| 11.05.2026 | 18,88 | 18,91 | 17,90 | 17,94 | -5,48% | 7.887.134,00 |
| 08.05.2026 | 19,20 | 19,34 | 18,94 | 18,98 | -0,42% | 4.617.365,00 |
| 07.05.2026 | 19,56 | 19,71 | 18,94 | 19,06 | -1,80% | 5.126.622,00 |
| 06.05.2026 | 19,00 | 19,43 | 18,93 | 19,41 | 5,95% | 6.314.433,00 |
| 05.05.2026 | 18,52 | 18,68 | 18,18 | 18,32 | -0,38% | 3.810.374,00 |
| 04.05.2026 | 18,94 | 18,95 | 18,20 | 18,39 | -3,26% | 4.976.230,00 |
| 01.05.2026 | 19,08 | 19,39 | 18,92 | 19,01 | 0,42% | 5.805.010,00 |
| 30.04.2026 | 18,54 | 19,04 | 18,41 | 18,93 | 3,73% | 4.479.923,00 |
| 29.04.2026 | 18,52 | 18,71 | 18,09 | 18,25 | -2,46% | 4.904.836,00 |
| 28.04.2026 | 19,43 | 19,60 | 18,56 | 18,71 | -3,36% | 8.031.714,00 |
| 27.04.2026 | 19,78 | 20,11 | 19,14 | 19,36 | -2,17% | 6.942.069,00 |
| 24.04.2026 | 20,21 | 20,29 | 19,70 | 19,79 | -1,15% | 5.337.092,00 |
| 23.04.2026 | 21,50 | 21,54 | 19,93 | 20,02 | -7,10% | 10.456.474,00 |
| 22.04.2026 | 21,82 | 22,05 | 21,15 | 21,55 | 0,28% | 6.771.925,00 |
| 21.04.2026 | 21,52 | 22,27 | 21,45 | 21,49 | -0,05% | 6.243.711,00 |
| 20.04.2026 | 20,77 | 21,57 | 20,74 | 21,50 | 2,38% | 6.846.339,00 |
| 17.04.2026 | 20,83 | 21,85 | 20,56 | 21,00 | 4,37% | 11.600.080,00 |
| 16.04.2026 | 19,58 | 20,26 | 19,53 | 20,12 | 2,44% | 7.419.438,00 |
| 15.04.2026 | 19,24 | 19,84 | 19,03 | 19,64 | 4,47% | 10.077.977,00 |
| 14.04.2026 | 19,04 | 19,27 | 18,64 | 18,80 | 1,95% | 7.111.611,00 |
| 13.04.2026 | 18,02 | 18,44 | 17,72 | 18,44 | 1,15% | 6.406.238,00 |
| 10.04.2026 | 18,43 | 18,52 | 18,16 | 18,23 | -0,76% | 3.459.200,00 |
| 09.04.2026 | 17,83 | 18,55 | 17,61 | 18,37 | 2,74% | 4.659.144,00 |
| 08.04.2026 | 17,88 | 18,35 | 17,77 | 17,88 | 5,49% | 8.194.829,00 |
| 07.04.2026 | 16,87 | 17,08 | 16,64 | 16,95 | -0,64% | 3.941.779,00 |
| 06.04.2026 | 16,86 | 17,13 | 16,80 | 17,06 | 1,13% | 4.668.218,00 |
| 02.04.2026 | 16,39 | 16,99 | 16,16 | 16,87 | -0,30% | 4.987.565,00 |
| 01.04.2026 | 17,09 | 17,24 | 16,78 | 16,92 | -0,41% | 5.577.328,00 |
| 31.03.2026 | 16,57 | 17,11 | 16,40 | 16,99 | 5,20% | 6.501.295,00 |
| 30.03.2026 | 16,45 | 16,62 | 16,01 | 16,15 | -1,52% | 5.004.924,00 |
| 27.03.2026 | 16,31 | 16,53 | 16,08 | 16,40 | -0,79% | 5.094.583,00 |
| 26.03.2026 | 16,88 | 17,36 | 16,46 | 16,53 | -3,95% | 4.705.400,00 |
| 25.03.2026 | 17,54 | 17,68 | 17,00 | 17,21 | -0,52% | 5.948.400,00 |
| 24.03.2026 | 16,75 | 17,51 | 16,49 | 17,30 | 2,13% | 5.332.037,00 |
| 23.03.2026 | 16,93 | 17,27 | 16,51 | 16,94 | 4,05% | 7.502.351,00 |
| 20.03.2026 | 16,39 | 16,53 | 16,07 | 16,28 | -1,27% | 6.814.765,00 |
| 19.03.2026 | 16,17 | 16,68 | 16,06 | 16,49 | 0,67% | 6.701.290,00 |
| 18.03.2026 | 16,37 | 16,95 | 16,34 | 16,38 | -1,27% | 4.103.024,00 |
| 17.03.2026 | 16,20 | 16,75 | 16,20 | 16,59 | 3,49% | 5.273.634,00 |
| 16.03.2026 | 16,37 | 16,53 | 16,01 | 16,03 | 0,44% | 5.937.402,00 |
| 13.03.2026 | 15,82 | 16,20 | 15,68 | 15,96 | 1,53% | 7.561.177,00 |
| 12.03.2026 | 16,01 | 16,18 | 15,68 | 15,72 | -3,91% | 8.273.463,00 |
| 11.03.2026 | 17,03 | 17,04 | 16,17 | 16,36 | -3,59% | 6.238.606,00 |
| 10.03.2026 | 17,32 | 17,71 | 16,86 | 16,97 | -1,74% | 8.142.977,00 |
| 09.03.2026 | 16,91 | 17,32 | 15,98 | 17,27 | -0,29% | 9.930.234,00 |
| 06.03.2026 | 17,75 | 17,98 | 17,27 | 17,32 | -5,15% | 5.183.715,00 |
| 05.03.2026 | 18,48 | 18,65 | 18,02 | 18,26 | -2,41% | 6.005.276,00 |
| 04.03.2026 | 18,91 | 19,10 | 18,54 | 18,71 | -0,43% | 3.521.551,00 |
| 03.03.2026 | 18,16 | 19,28 | 17,74 | 18,79 | -0,74% | 6.410.513,00 |
| 02.03.2026 | 18,70 | 19,15 | 18,38 | 18,93 | -2,52% | 5.552.315,00 |
| 27.02.2026 | 19,23 | 19,48 | 18,97 | 19,42 | -1,32% | 5.876.607,00 |
| 26.02.2026 | 19,62 | 19,97 | 19,45 | 19,68 | 0,72% | 5.219.490,00 |
| 25.02.2026 | 19,82 | 20,04 | 19,40 | 19,54 | -1,16% | 5.278.389,00 |
| 24.02.2026 | 19,77 | 20,35 | 19,74 | 19,77 | 0,46% | 6.120.896,00 |
| 23.02.2026 | 20,44 | 20,55 | 19,37 | 19,68 | -7,30% | 8.221.119,00 |