10,588€
-28,94%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,40 | 14,40 | 10,53 | 10,56 | -29,11% | 45.846,00 |
| 02.04.2025 | 14,82 | 14,91 | 14,78 | 14,90 | 0,35% | 191,00 |
| 01.04.2025 | 14,24 | 14,94 | 14,24 | 14,85 | 4,56% | 2.968,00 |
| 31.03.2025 | 14,39 | 14,41 | 13,92 | 14,20 | -1,76% | 7.584,00 |
| 28.03.2025 | 15,42 | 15,52 | 14,45 | 14,45 | -5,60% | 6.079,00 |
| 27.03.2025 | 15,21 | 15,42 | 14,89 | 15,31 | 1,18% | 3.957,00 |
| 26.03.2025 | 15,12 | 15,25 | 15,11 | 15,13 | -1,63% | 641,00 |
| 25.03.2025 | 15,64 | 15,90 | 15,38 | 15,38 | -2,57% | 1.253,00 |
| 24.03.2025 | 15,42 | 15,89 | 15,12 | 15,79 | 3,23% | 5.712,00 |
| 21.03.2025 | 14,83 | 15,49 | 14,73 | 15,30 | 2,01% | 6.499,00 |
| 20.03.2025 | 15,02 | 15,30 | 14,97 | 14,99 | 1,31% | 9.217,00 |
| 19.03.2025 | 14,65 | 14,94 | 14,48 | 14,80 | 1,02% | 4.912,00 |
| 18.03.2025 | 14,98 | 15,19 | 14,37 | 14,65 | -3,72% | 5.506,00 |
| 17.03.2025 | 14,96 | 15,52 | 14,96 | 15,22 | -0,59% | 3.149,00 |
| 14.03.2025 | 15,45 | 15,45 | 14,92 | 15,31 | 1,81% | 3.979,00 |
| 13.03.2025 | 15,62 | 15,66 | 14,86 | 15,03 | -0,91% | 5.730,00 |
| 12.03.2025 | 15,94 | 16,25 | 15,17 | 15,17 | -4,70% | 5.040,00 |
| 11.03.2025 | 16,20 | 16,21 | 15,33 | 15,92 | -1,72% | 3.228,00 |
| 10.03.2025 | 17,50 | 17,65 | 15,86 | 16,20 | -7,97% | 10.840,00 |
| 07.03.2025 | 19,36 | 19,48 | 16,67 | 17,60 | -9,28% | 10.155,00 |
| 06.03.2025 | 21,50 | 21,82 | 19,09 | 19,40 | -9,22% | 6.600,00 |
| 05.03.2025 | 21,28 | 21,42 | 20,94 | 21,37 | -0,14% | 2.897,00 |
| 04.03.2025 | 23,12 | 23,18 | 20,81 | 21,40 | -7,42% | 19.361,00 |
| 03.03.2025 | 24,13 | 24,70 | 23,01 | 23,12 | -3,69% | 7.821,00 |
| 28.02.2025 | 23,53 | 24,00 | 23,38 | 24,00 | 1,18% | 3.898,00 |
| 27.02.2025 | 24,13 | 24,43 | 23,72 | 23,72 | -2,19% | 7.582,00 |
| 26.02.2025 | 24,28 | 24,42 | 23,57 | 24,25 | 0,52% | 7.507,00 |
| 25.02.2025 | 24,26 | 24,56 | 23,64 | 24,13 | -1,89% | 10.225,00 |
| 24.02.2025 | 24,58 | 24,72 | 24,26 | 24,59 | 1,82% | 1.316,00 |
| 21.02.2025 | 25,09 | 25,65 | 24,15 | 24,15 | -2,74% | 4.151,00 |
| 20.02.2025 | 25,50 | 25,50 | 24,42 | 24,83 | -2,55% | 1.463,00 |
| 19.02.2025 | 25,27 | 25,63 | 24,74 | 25,48 | 1,66% | 5.146,00 |
| 18.02.2025 | 24,49 | 25,16 | 24,33 | 25,07 | 2,37% | 5.313,00 |
| 17.02.2025 | 23,96 | 24,50 | 23,96 | 24,49 | 0,80% | 6.973,00 |
| 14.02.2025 | 24,56 | 24,56 | 24,06 | 24,29 | -0,61% | 1.516,00 |
| 13.02.2025 | 23,34 | 24,50 | 23,02 | 24,44 | 4,76% | 1.933,00 |
| 12.02.2025 | 23,33 | 23,65 | 22,95 | 23,33 | -1,31% | 3.281,00 |
| 11.02.2025 | 22,79 | 23,77 | 22,55 | 23,64 | 3,37% | 5.234,00 |
| 10.02.2025 | 23,37 | 23,37 | 22,69 | 22,87 | -1,49% | 2.156,00 |
| 07.02.2025 | 23,87 | 23,89 | 23,03 | 23,22 | -2,74% | 3.629,00 |
| 06.02.2025 | 24,13 | 24,41 | 23,81 | 23,87 | 0,10% | 1.363,00 |
| 05.02.2025 | 24,24 | 24,24 | 23,70 | 23,85 | -0,71% | 515,00 |
| 04.02.2025 | 23,64 | 24,13 | 23,31 | 24,02 | -1,84% | 852,00 |
| 03.02.2025 | 24,77 | 24,89 | 23,84 | 24,47 | -3,11% | 3.971,00 |
| 31.01.2025 | 25,85 | 26,17 | 24,91 | 25,25 | -0,88% | 8.004,00 |
| 30.01.2025 | 23,50 | 25,80 | 23,50 | 25,48 | 3,39% | 12.771,00 |
| 29.01.2025 | 25,42 | 27,84 | 24,04 | 24,64 | -3,60% | 14.727,00 |
| 28.01.2025 | 24,90 | 25,90 | 24,67 | 25,56 | 4,05% | 13.255,00 |
| 27.01.2025 | 25,12 | 25,12 | 24,33 | 24,57 | -1,17% | 5.054,00 |
| 24.01.2025 | 24,63 | 25,22 | 24,26 | 24,86 | 0,38% | 3.640,00 |
| 23.01.2025 | 23,99 | 24,76 | 23,88 | 24,76 | 3,69% | 1.594,00 |
| 22.01.2025 | 23,94 | 24,14 | 23,60 | 23,88 | 0,76% | 5.659,00 |
| 21.01.2025 | 22,56 | 23,98 | 22,56 | 23,70 | 4,84% | 11.555,00 |
| 20.01.2025 | 23,11 | 23,11 | 22,61 | 22,61 | -1,22% | 3.364,00 |
| 17.01.2025 | 23,02 | 23,18 | 22,84 | 22,89 | -0,50% | 5.012,00 |
| 16.01.2025 | 22,39 | 23,00 | 22,23 | 23,00 | 2,27% | 8.410,00 |
| 15.01.2025 | 22,31 | 23,00 | 22,31 | 22,49 | 0,76% | 2.148,00 |
| 14.01.2025 | 22,60 | 22,70 | 22,14 | 22,32 | -1,22% | 3.891,00 |
| 13.01.2025 | 22,08 | 22,60 | 21,99 | 22,60 | 1,50% | 4.112,00 |
| 10.01.2025 | 20,78 | 22,35 | 20,50 | 22,26 | 7,17% | 4.359,00 |
| 09.01.2025 | 20,99 | 21,00 | 20,76 | 20,77 | 0,10% | 210,00 |
| 08.01.2025 | 20,80 | 20,84 | 20,25 | 20,75 | -0,29% | 4.542,00 |
| 07.01.2025 | 20,55 | 21,00 | 20,48 | 20,81 | 0,46% | 3.779,00 |
| 06.01.2025 | 20,52 | 21,00 | 20,30 | 20,72 | 1,20% | 2.194,00 |
| 03.01.2025 | 20,99 | 21,13 | 20,30 | 20,47 | -3,03% | 2.262,00 |
| 02.01.2025 | 20,64 | 21,24 | 20,63 | 21,11 | 3,53% | 1.699,00 |
| 30.12.2024 | 20,93 | 21,00 | 20,32 | 20,39 | -2,02% | 3.735,00 |
| 27.12.2024 | 21,21 | 21,29 | 20,81 | 20,81 | -1,82% | 3.191,00 |
| 23.12.2024 | 21,31 | 21,85 | 20,74 | 21,20 | -0,54% | 9.205,00 |
| 20.12.2024 | 20,75 | 21,33 | 20,18 | 21,31 | 0,47% | 7.325,00 |
| 19.12.2024 | 21,34 | 21,66 | 20,78 | 21,21 | -0,42% | 4.715,00 |
| 18.12.2024 | 21,67 | 22,23 | 21,30 | 21,30 | -0,93% | 8.801,00 |
| 17.12.2024 | 20,83 | 21,50 | 20,00 | 21,50 | 4,88% | 10.190,00 |
| 16.12.2024 | 20,02 | 20,67 | 20,02 | 20,50 | 2,59% | 9.570,00 |
| 13.12.2024 | 20,00 | 20,04 | 19,70 | 19,98 | 0,36% | 465,00 |
| 12.12.2024 | 20,07 | 20,50 | 19,91 | 19,91 | -1,82% | 2.382,00 |
| 11.12.2024 | 19,67 | 20,38 | 19,67 | 20,28 | 1,78% | 2.594,00 |
| 10.12.2024 | 20,01 | 20,27 | 19,90 | 19,93 | -1,26% | 2.058,00 |
| 09.12.2024 | 19,83 | 20,89 | 19,83 | 20,18 | 1,58% | 5.673,00 |
| 06.12.2024 | 19,33 | 20,68 | 19,24 | 19,87 | 2,29% | 3.769,00 |
| 05.12.2024 | 19,56 | 19,69 | 19,20 | 19,42 | -1,91% | 3.056,00 |
| 04.12.2024 | 19,84 | 19,89 | 19,73 | 19,80 | 1,08% | 241,00 |
| 03.12.2024 | 19,96 | 19,96 | 19,59 | 19,59 | -2,06% | 335,00 |
| 02.12.2024 | 19,20 | 20,00 | 19,15 | 20,00 | 3,43% | 1.644,00 |
| 29.11.2024 | 19,35 | 19,35 | 19,05 | 19,34 | 0,22% | 447,00 |
| 28.11.2024 | 19,32 | 19,52 | 19,26 | 19,29 | -1,81% | 773,00 |
| 27.11.2024 | 19,51 | 19,65 | 19,40 | 19,65 | 1,87% | 2.421,00 |
| 26.11.2024 | 19,02 | 19,50 | 18,88 | 19,29 | -1,60% | 4.033,00 |
| 25.11.2024 | 18,86 | 19,99 | 18,86 | 19,60 | 2,96% | 7.661,00 |
| 22.11.2024 | 18,11 | 19,21 | 18,00 | 19,04 | 6,67% | 2.811,00 |
| 21.11.2024 | 17,57 | 18,18 | 17,54 | 17,85 | 1,20% | 2.244,00 |
| 20.11.2024 | 18,17 | 18,41 | 17,64 | 17,64 | -2,83% | 4.980,00 |
| 19.11.2024 | 18,42 | 18,42 | 17,85 | 18,15 | -1,82% | 4.535,00 |
| 18.11.2024 | 19,26 | 19,60 | 18,49 | 18,49 | -4,03% | 2.678,00 |
| 15.11.2024 | 19,18 | 19,39 | 18,82 | 19,26 | 0,33% | 3.468,00 |
| 14.11.2024 | 18,83 | 19,20 | 18,83 | 19,20 | 1,50% | 1.510,00 |
| 13.11.2024 | 19,02 | 19,33 | 18,92 | 18,92 | -0,76% | 1.772,00 |
| 12.11.2024 | 19,61 | 19,61 | 19,06 | 19,06 | -2,66% | 3.023,00 |
| 11.11.2024 | 19,47 | 19,99 | 19,47 | 19,58 | -0,30% | 2.371,00 |
| 08.11.2024 | 20,04 | 20,12 | 19,30 | 19,64 | -1,51% | 13.156,00 |