16,752€
0,73%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,82 | 17,31 | 16,66 | 16,69 | 0,36% | 5.470,00 |
| 11.12.2025 | 16,10 | 17,00 | 16,02 | 16,63 | 1,28% | 3.997,00 |
| 10.12.2025 | 15,53 | 16,58 | 15,41 | 16,42 | 4,04% | 6.733,00 |
| 09.12.2025 | 15,39 | 15,82 | 15,34 | 15,78 | 1,77% | 2.179,00 |
| 08.12.2025 | 16,24 | 16,45 | 15,34 | 15,51 | -5,21% | 2.897,00 |
| 05.12.2025 | 16,00 | 16,40 | 15,82 | 16,36 | 1,93% | 1.719,00 |
| 04.12.2025 | 16,13 | 16,13 | 15,73 | 16,05 | 0,87% | 3.806,00 |
| 03.12.2025 | 15,26 | 16,03 | 15,14 | 15,91 | 4,40% | 5.193,00 |
| 02.12.2025 | 15,85 | 15,94 | 15,24 | 15,24 | -2,26% | 2.791,00 |
| 01.12.2025 | 15,16 | 15,59 | 14,70 | 15,59 | 4,43% | 4.704,00 |
| 28.11.2025 | 14,93 | 15,24 | 14,75 | 14,93 | 1,19% | 3.818,00 |
| 27.11.2025 | 14,94 | 14,95 | 14,76 | 14,76 | -1,30% | 1.890,00 |
| 26.11.2025 | 14,97 | 15,06 | 14,79 | 14,95 | 0,47% | 3.836,00 |
| 25.11.2025 | 14,11 | 15,11 | 14,11 | 14,88 | 3,19% | 12.108,00 |
| 24.11.2025 | 14,02 | 14,42 | 13,96 | 14,42 | 2,85% | 1.158,00 |
| 21.11.2025 | 12,68 | 14,04 | 12,68 | 14,02 | 10,12% | 2.534,00 |
| 20.11.2025 | 12,72 | 13,29 | 12,67 | 12,73 | 1,19% | 11.509,00 |
| 19.11.2025 | 12,51 | 12,58 | 12,51 | 12,58 | 0,16% | 503,00 |
| 18.11.2025 | 12,17 | 12,56 | 12,17 | 12,56 | 2,70% | 2.742,00 |
| 17.11.2025 | 12,84 | 13,00 | 12,17 | 12,23 | -6,41% | 4.293,00 |
| 13.11.2025 | 13,26 | 13,35 | 13,00 | 13,07 | -2,32% | 3.537,00 |
| 12.11.2025 | 12,74 | 13,44 | 12,74 | 13,38 | 3,27% | 8.255,00 |
| 11.11.2025 | 12,53 | 12,96 | 12,53 | 12,96 | 1,30% | 1.282,00 |
| 10.11.2025 | 12,62 | 12,95 | 12,54 | 12,79 | 1,38% | 4.076,00 |
| 07.11.2025 | 12,44 | 12,75 | 12,36 | 12,62 | 1,91% | 3.092,00 |
| 06.11.2025 | 12,72 | 12,88 | 12,22 | 12,38 | -4,09% | 1.337,00 |
| 05.11.2025 | 12,07 | 13,10 | 12,04 | 12,91 | 9,50% | 2.038,00 |
| 04.11.2025 | 12,15 | 12,15 | 11,79 | 11,79 | -3,46% | 2.955,00 |
| 03.11.2025 | 12,10 | 12,39 | 12,10 | 12,21 | 0,66% | 2.128,00 |
| 31.10.2025 | 12,15 | 12,29 | 11,87 | 12,13 | 0,33% | 1.392,00 |
| 30.10.2025 | 12,37 | 12,55 | 12,09 | 12,09 | -4,46% | 8.461,00 |
| 29.10.2025 | 12,70 | 12,84 | 11,98 | 12,65 | -0,16% | 12.296,00 |
| 28.10.2025 | 14,15 | 15,30 | 12,50 | 12,67 | -11,06% | 14.369,00 |
| 27.10.2025 | 14,10 | 14,50 | 14,02 | 14,25 | 1,79% | 9.449,00 |
| 24.10.2025 | 13,62 | 14,00 | 13,58 | 14,00 | 2,41% | 4.194,00 |
| 23.10.2025 | 13,23 | 13,67 | 13,09 | 13,67 | 3,00% | 2.214,00 |
| 22.10.2025 | 13,15 | 13,33 | 13,15 | 13,27 | 0,76% | 5.293,00 |
| 21.10.2025 | 12,46 | 13,19 | 12,34 | 13,17 | 6,05% | 4.224,00 |
| 20.10.2025 | 12,21 | 12,50 | 12,11 | 12,42 | 2,97% | 3.928,00 |
| 17.10.2025 | 11,93 | 12,06 | 11,80 | 12,06 | 0,47% | 1.667,00 |
| 16.10.2025 | 12,23 | 12,44 | 12,00 | 12,01 | -2,39% | 4.358,00 |
| 15.10.2025 | 12,44 | 12,68 | 12,30 | 12,30 | -1,60% | 662,00 |
| 14.10.2025 | 12,02 | 12,50 | 11,70 | 12,50 | 2,85% | 7.080,00 |
| 13.10.2025 | 11,44 | 12,15 | 11,30 | 12,15 | 5,63% | 6.507,00 |
| 10.10.2025 | 12,11 | 12,19 | 11,18 | 11,51 | -4,34% | 5.763,00 |
| 09.10.2025 | 12,05 | 12,18 | 11,79 | 12,03 | -0,27% | 2.575,00 |
| 08.10.2025 | 12,61 | 12,61 | 12,00 | 12,06 | -2,36% | 2.885,00 |
| 07.10.2025 | 12,32 | 12,72 | 12,12 | 12,35 | -1,33% | 901,00 |
| 06.10.2025 | 13,05 | 13,15 | 12,52 | 12,52 | -4,81% | 2.849,00 |
| 03.10.2025 | 13,08 | 13,22 | 13,08 | 13,15 | 0,46% | 5.708,00 |
| 02.10.2025 | 12,97 | 13,10 | 12,83 | 13,09 | 5,31% | 2.409,00 |
| 01.10.2025 | 12,21 | 12,50 | 12,13 | 12,43 | 2,37% | 1.244,00 |
| 30.09.2025 | 12,22 | 12,40 | 12,00 | 12,14 | -0,88% | 2.677,00 |
| 29.09.2025 | 12,70 | 12,70 | 12,20 | 12,25 | -1,67% | 1.456,00 |
| 26.09.2025 | 12,33 | 12,47 | 12,26 | 12,46 | 1,20% | 3.547,00 |
| 25.09.2025 | 12,53 | 12,53 | 12,31 | 12,31 | -1,91% | 3.377,00 |
| 24.09.2025 | 12,54 | 12,73 | 12,44 | 12,55 | -1,17% | 1.029,00 |
| 23.09.2025 | 12,07 | 12,74 | 12,07 | 12,70 | 3,44% | 1.638,00 |
| 22.09.2025 | 12,45 | 12,45 | 11,92 | 12,28 | -1,00% | 5.252,00 |
| 19.09.2025 | 12,78 | 13,05 | 12,40 | 12,40 | -3,80% | 2.149,00 |
| 18.09.2025 | 12,46 | 13,11 | 12,46 | 12,89 | 2,38% | 4.521,00 |
| 17.09.2025 | 12,51 | 13,13 | 12,40 | 12,59 | 0,74% | 8.193,00 |
| 16.09.2025 | 12,25 | 12,51 | 11,81 | 12,50 | -0,02% | 6.478,00 |
| 15.09.2025 | 12,64 | 13,16 | 12,40 | 12,50 | -2,48% | 7.752,00 |
| 12.09.2025 | 13,28 | 13,28 | 12,78 | 12,82 | -2,76% | 5.967,00 |
| 11.09.2025 | 12,88 | 13,20 | 12,82 | 13,18 | 2,89% | 2.966,00 |
| 10.09.2025 | 12,88 | 12,97 | 12,72 | 12,81 | -3,04% | 2.538,00 |
| 09.09.2025 | 13,17 | 13,36 | 12,99 | 13,21 | 0,55% | 4.336,00 |
| 08.09.2025 | 12,88 | 13,15 | 12,70 | 13,14 | 2,62% | 3.021,00 |
| 05.09.2025 | 12,79 | 12,95 | 12,67 | 12,81 | 1,49% | 9.186,00 |
| 04.09.2025 | 12,79 | 12,79 | 12,35 | 12,62 | 0,03% | 1.860,00 |
| 03.09.2025 | 12,58 | 12,96 | 12,58 | 12,61 | -1,99% | 5.813,00 |
| 02.09.2025 | 13,00 | 13,00 | 12,55 | 12,87 | -0,98% | 7.421,00 |
| 01.09.2025 | 12,88 | 13,00 | 12,85 | 13,00 | 0,70% | 3.748,00 |
| 29.08.2025 | 12,79 | 12,91 | 12,53 | 12,91 | 1,80% | 4.687,00 |
| 28.08.2025 | 12,92 | 13,07 | 12,67 | 12,68 | 0,22% | 10.306,00 |
| 27.08.2025 | 12,53 | 12,79 | 12,53 | 12,65 | 2,59% | 4.111,00 |
| 26.08.2025 | 11,90 | 12,52 | 11,90 | 12,33 | 6,13% | 15.587,00 |
| 25.08.2025 | 11,62 | 11,70 | 11,54 | 11,62 | 0,52% | 3.298,00 |
| 22.08.2025 | 11,35 | 11,83 | 11,35 | 11,56 | 3,68% | 5.655,00 |
| 21.08.2025 | 11,03 | 11,15 | 10,85 | 11,15 | 1,70% | 2.695,00 |
| 20.08.2025 | 11,22 | 11,37 | 10,96 | 10,96 | -2,75% | 2.269,00 |
| 19.08.2025 | 11,31 | 11,61 | 11,17 | 11,27 | 0,32% | 4.221,00 |
| 18.08.2025 | 11,20 | 11,45 | 11,12 | 11,24 | -0,35% | 28.990,00 |
| 15.08.2025 | 11,40 | 11,40 | 11,06 | 11,28 | 5,11% | 12.487,00 |
| 14.08.2025 | 11,11 | 11,27 | 10,73 | 10,73 | -3,82% | 2.757,00 |
| 13.08.2025 | 10,39 | 11,16 | 10,38 | 11,16 | 8,18% | 11.206,00 |
| 12.08.2025 | 10,13 | 10,52 | 10,13 | 10,31 | 1,40% | 3.356,00 |
| 11.08.2025 | 10,10 | 10,33 | 10,04 | 10,17 | 0,85% | 5.078,00 |
| 08.08.2025 | 10,32 | 10,48 | 10,08 | 10,08 | -3,78% | 4.820,00 |
| 07.08.2025 | 10,59 | 10,60 | 10,32 | 10,48 | -0,93% | 3.039,00 |
| 06.08.2025 | 10,42 | 10,60 | 10,37 | 10,58 | 0,95% | 4.543,00 |
| 05.08.2025 | 11,04 | 11,04 | 10,41 | 10,48 | -4,92% | 3.732,00 |
| 04.08.2025 | 10,21 | 11,05 | 10,15 | 11,02 | 9,24% | 10.647,00 |
| 01.08.2025 | 10,30 | 10,35 | 9,65 | 10,09 | -1,33% | 14.790,00 |
| 31.07.2025 | 11,24 | 11,40 | 10,03 | 10,22 | -9,18% | 20.014,00 |
| 30.07.2025 | 10,85 | 13,48 | 10,70 | 11,26 | 4,73% | 34.423,00 |
| 29.07.2025 | 11,01 | 11,01 | 10,45 | 10,75 | -0,24% | 3.785,00 |
| 28.07.2025 | 11,06 | 11,32 | 10,78 | 10,78 | 0,69% | 9.076,00 |
| 25.07.2025 | 10,94 | 10,94 | 10,62 | 10,70 | -0,56% | 4.674,00 |