10,776€
0,13%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,94 | 10,94 | 10,62 | 10,70 | -0,56% | 4.674,00 |
| 24.07.2025 | 11,41 | 11,44 | 10,76 | 10,76 | -5,60% | 2.609,00 |
| 23.07.2025 | 11,21 | 11,50 | 11,15 | 11,40 | 3,60% | 13.798,00 |
| 22.07.2025 | 10,59 | 11,17 | 10,56 | 11,00 | 2,78% | 14.730,00 |
| 21.07.2025 | 10,43 | 10,85 | 10,43 | 10,71 | 1,54% | 7.227,00 |
| 18.07.2025 | 10,52 | 10,63 | 10,52 | 10,54 | 1,66% | 2.650,00 |
| 17.07.2025 | 10,14 | 10,43 | 10,11 | 10,37 | 1,15% | 1.301,00 |
| 16.07.2025 | 10,05 | 10,25 | 9,90 | 10,25 | 0,75% | 1.103,00 |
| 15.07.2025 | 10,36 | 10,70 | 10,18 | 10,18 | -3,21% | 8.687,00 |
| 14.07.2025 | 10,50 | 10,52 | 10,30 | 10,52 | -0,62% | 4.053,00 |
| 11.07.2025 | 11,01 | 11,01 | 10,58 | 10,58 | -4,75% | 7.789,00 |
| 10.07.2025 | 10,64 | 11,24 | 10,54 | 11,11 | 5,01% | 7.522,00 |
| 09.07.2025 | 10,60 | 10,80 | 10,58 | 10,58 | -0,13% | 1.445,00 |
| 08.07.2025 | 10,57 | 10,73 | 10,45 | 10,59 | -1,41% | 6.390,00 |
| 07.07.2025 | 10,74 | 10,91 | 10,50 | 10,75 | 2,38% | 3.488,00 |
| 04.07.2025 | 10,73 | 10,73 | 10,49 | 10,50 | -0,83% | 1.248,00 |
| 03.07.2025 | 10,66 | 10,85 | 10,49 | 10,58 | 0,63% | 12.806,00 |
| 02.07.2025 | 10,34 | 10,70 | 10,34 | 10,52 | 1,41% | 3.926,00 |
| 01.07.2025 | 9,90 | 10,63 | 9,81 | 10,37 | 4,18% | 4.735,00 |
| 30.06.2025 | 10,11 | 10,20 | 9,88 | 9,96 | -0,27% | 2.708,00 |
| 27.06.2025 | 10,11 | 10,18 | 9,90 | 9,98 | 0,91% | 4.734,00 |
| 26.06.2025 | 9,87 | 9,95 | 9,75 | 9,89 | 0,33% | 3.671,00 |
| 25.06.2025 | 10,14 | 10,17 | 9,86 | 9,86 | -2,05% | 11.825,00 |
| 24.06.2025 | 10,14 | 10,34 | 9,96 | 10,07 | 0,86% | 18.219,00 |
| 23.06.2025 | 10,10 | 10,26 | 9,70 | 9,98 | -2,12% | 6.667,00 |
| 20.06.2025 | 10,15 | 10,29 | 10,05 | 10,20 | 1,94% | 4.745,00 |
| 19.06.2025 | 10,17 | 10,25 | 10,00 | 10,00 | -3,10% | 1.852,00 |
| 18.06.2025 | 10,38 | 10,46 | 10,25 | 10,32 | -2,03% | 5.922,00 |
| 17.06.2025 | 10,73 | 10,73 | 10,45 | 10,54 | -0,70% | 1.298,00 |
| 16.06.2025 | 10,05 | 10,61 | 10,05 | 10,61 | 5,38% | 6.444,00 |
| 13.06.2025 | 10,70 | 10,84 | 10,00 | 10,07 | -6,97% | 8.519,00 |
| 12.06.2025 | 11,07 | 11,07 | 10,82 | 10,82 | -3,80% | 2.436,00 |
| 11.06.2025 | 11,50 | 11,55 | 11,21 | 11,25 | -0,04% | 1.267,00 |
| 10.06.2025 | 11,43 | 11,48 | 11,25 | 11,25 | -1,63% | 3.643,00 |
| 09.06.2025 | 11,18 | 11,44 | 11,13 | 11,44 | 3,40% | 10.524,00 |
| 06.06.2025 | 10,92 | 11,22 | 10,92 | 11,06 | -0,38% | 4.853,00 |
| 05.06.2025 | 11,03 | 11,30 | 10,86 | 11,11 | 0,60% | 5.528,00 |
| 04.06.2025 | 10,88 | 11,21 | 10,88 | 11,04 | 0,75% | 2.668,00 |
| 03.06.2025 | 10,58 | 11,14 | 10,58 | 10,96 | 2,30% | 6.041,00 |
| 02.06.2025 | 10,98 | 11,01 | 10,58 | 10,71 | -2,44% | 14.608,00 |
| 30.05.2025 | 11,33 | 11,35 | 10,95 | 10,98 | -2,40% | 2.485,00 |
| 29.05.2025 | 12,28 | 12,40 | 11,22 | 11,25 | -4,43% | 20.910,00 |
| 28.05.2025 | 12,06 | 12,30 | 11,72 | 11,77 | -0,91% | 6.240,00 |
| 27.05.2025 | 10,63 | 12,01 | 10,63 | 11,88 | 12,84% | 15.813,00 |
| 26.05.2025 | 10,60 | 10,65 | 10,50 | 10,53 | -0,60% | 3.787,00 |
| 23.05.2025 | 10,80 | 10,90 | 10,30 | 10,59 | -2,07% | 13.613,00 |
| 22.05.2025 | 10,85 | 10,95 | 10,45 | 10,82 | -0,37% | 7.328,00 |
| 21.05.2025 | 12,93 | 12,93 | 10,58 | 10,86 | -14,59% | 17.458,00 |
| 20.05.2025 | 12,65 | 13,15 | 12,55 | 12,71 | -1,55% | 9.938,00 |
| 19.05.2025 | 13,09 | 13,09 | 12,70 | 12,91 | -2,08% | 6.612,00 |
| 16.05.2025 | 13,33 | 13,42 | 13,14 | 13,18 | -0,32% | 2.075,00 |
| 15.05.2025 | 13,13 | 13,28 | 12,90 | 13,23 | -0,47% | 1.255,00 |
| 14.05.2025 | 13,45 | 13,45 | 13,13 | 13,29 | 0,29% | 1.843,00 |
| 13.05.2025 | 13,05 | 13,34 | 13,04 | 13,25 | 1,32% | 3.441,00 |
| 12.05.2025 | 12,17 | 13,74 | 12,08 | 13,08 | 11,13% | 22.881,00 |
| 09.05.2025 | 12,05 | 12,07 | 11,77 | 11,77 | -2,16% | 2.165,00 |
| 08.05.2025 | 11,28 | 12,04 | 11,28 | 12,03 | 6,84% | 11.237,00 |
| 07.05.2025 | 11,00 | 11,26 | 10,86 | 11,26 | 4,22% | 7.692,00 |
| 06.05.2025 | 11,13 | 11,13 | 10,66 | 10,80 | -3,14% | 3.798,00 |
| 05.05.2025 | 11,33 | 11,37 | 11,09 | 11,15 | -1,76% | 9.142,00 |
| 02.05.2025 | 10,61 | 11,39 | 10,61 | 11,35 | 7,91% | 13.779,00 |
| 30.04.2025 | 10,46 | 10,60 | 9,74 | 10,52 | 1,41% | 8.752,00 |
| 29.04.2025 | 10,09 | 10,38 | 10,09 | 10,37 | 3,53% | 3.748,00 |
| 28.04.2025 | 10,08 | 10,23 | 9,91 | 10,02 | 1,10% | 2.607,00 |
| 25.04.2025 | 10,21 | 10,21 | 9,90 | 9,91 | -3,21% | 5.027,00 |
| 24.04.2025 | 9,92 | 10,24 | 9,54 | 10,24 | 2,94% | 6.901,00 |
| 23.04.2025 | 10,00 | 10,56 | 9,89 | 9,95 | 4,04% | 16.704,00 |
| 22.04.2025 | 9,12 | 9,56 | 9,12 | 9,56 | 4,21% | 14.640,00 |
| 17.04.2025 | 9,23 | 9,27 | 8,89 | 9,18 | 2,53% | 10.997,00 |
| 16.04.2025 | 9,41 | 9,50 | 8,90 | 8,95 | -6,13% | 4.803,00 |
| 15.04.2025 | 10,01 | 10,02 | 9,50 | 9,53 | -3,63% | 3.485,00 |
| 14.04.2025 | 9,87 | 10,31 | 9,74 | 9,89 | 1,48% | 14.958,00 |
| 11.04.2025 | 10,28 | 10,28 | 9,16 | 9,75 | -3,89% | 15.240,00 |
| 10.04.2025 | 11,48 | 11,60 | 9,88 | 10,14 | -9,98% | 12.590,00 |
| 09.04.2025 | 8,50 | 11,56 | 8,50 | 11,27 | 26,25% | 69.335,00 |
| 08.04.2025 | 10,69 | 10,91 | 8,75 | 8,93 | -14,02% | 52.036,00 |
| 07.04.2025 | 10,21 | 11,09 | 9,67 | 10,38 | -2,99% | 25.112,00 |
| 04.04.2025 | 10,55 | 11,03 | 9,31 | 10,70 | 1,31% | 46.714,00 |
| 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 |