11,731€
-2,31%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,00 | 12,16 | 11,85 | 11,93 | -0,67% | - |
| 16.05.2024 | 11,65 | 12,01 | 11,65 | 12,01 | 2,60% | 1.369,00 |
| 15.05.2024 | 11,98 | 12,06 | 11,66 | 11,70 | -1,76% | 4.490,00 |
| 14.05.2024 | 12,00 | 12,30 | 11,84 | 11,91 | 0,44% | 3.715,00 |
| 13.05.2024 | 11,57 | 12,12 | 11,41 | 11,86 | 2,26% | 7.306,00 |
| 10.05.2024 | 11,99 | 11,99 | 11,51 | 11,60 | -0,91% | 18.058,00 |
| 09.05.2024 | 11,81 | 11,87 | 11,51 | 11,71 | 0,14% | 624,00 |
| 08.05.2024 | 11,81 | 11,82 | 11,39 | 11,69 | -1,85% | 3.765,00 |
| 07.05.2024 | 11,99 | 12,10 | 11,70 | 11,91 | 0,10% | 1.579,00 |
| 06.05.2024 | 11,61 | 11,99 | 11,61 | 11,90 | 2,34% | 3.998,00 |
| 03.05.2024 | 11,58 | 12,17 | 11,58 | 11,63 | -1,24% | 25.074,00 |
| 02.05.2024 | 11,53 | 11,85 | 11,50 | 11,77 | 0,27% | 5.949,00 |
| 30.04.2024 | 11,93 | 12,20 | 11,74 | 11,74 | -3,37% | 5.932,00 |
| 29.04.2024 | 11,99 | 12,29 | 11,74 | 12,15 | 1,67% | 3.309,00 |
| 26.04.2024 | 11,85 | 12,05 | 11,70 | 11,95 | 2,17% | 14.091,00 |
| 25.04.2024 | 12,14 | 12,18 | 11,57 | 11,70 | -3,66% | 5.864,00 |
| 24.04.2024 | 12,11 | 12,26 | 11,91 | 12,14 | 1,23% | 2.144,00 |
| 23.04.2024 | 11,93 | 12,11 | 11,89 | 11,99 | 0,03% | 2.098,00 |
| 22.04.2024 | 12,17 | 12,20 | 11,95 | 11,99 | -0,20% | 6.791,00 |
| 19.04.2024 | 12,05 | 12,19 | 11,62 | 12,01 | 1,45% | 3.749,00 |
| 18.04.2024 | 11,47 | 11,84 | 11,39 | 11,84 | 2,51% | 4.109,00 |
| 17.04.2024 | 11,80 | 11,98 | 11,52 | 11,55 | -2,12% | 3.888,00 |
| 16.04.2024 | 11,48 | 11,83 | 11,28 | 11,80 | 3,22% | 7.049,00 |
| 15.04.2024 | 11,33 | 11,76 | 11,33 | 11,43 | 0,46% | 16.691,00 |
| 12.04.2024 | 12,40 | 12,50 | 11,34 | 11,38 | -7,45% | 43.003,00 |
| 11.04.2024 | 12,67 | 12,67 | 12,23 | 12,30 | -1,95% | 5.589,00 |
| 10.04.2024 | 12,96 | 12,98 | 12,14 | 12,54 | -1,91% | 5.962,00 |
| 09.04.2024 | 12,58 | 12,85 | 12,38 | 12,78 | 3,25% | 7.467,00 |
| 08.04.2024 | 12,80 | 12,84 | 12,38 | 12,38 | -2,89% | 8.571,00 |
| 05.04.2024 | 12,93 | 13,04 | 12,69 | 12,75 | -0,82% | 5.929,00 |
| 04.04.2024 | 13,03 | 13,20 | 12,73 | 12,86 | 0,28% | 9.852,00 |
| 03.04.2024 | 13,33 | 13,34 | 12,82 | 12,82 | -3,97% | 4.995,00 |
| 02.04.2024 | 13,89 | 14,07 | 13,11 | 13,35 | -6,51% | 11.457,00 |
| 28.03.2024 | 13,88 | 14,30 | 13,76 | 14,28 | 2,00% | 8.327,00 |
| 27.03.2024 | 13,16 | 14,00 | 13,16 | 14,00 | 5,26% | 6.860,00 |
| 26.03.2024 | 13,34 | 13,52 | 13,14 | 13,30 | -1,34% | 2.452,00 |
| 25.03.2024 | 13,12 | 13,50 | 12,92 | 13,48 | 3,06% | 3.092,00 |
| 22.03.2024 | 13,26 | 13,40 | 12,86 | 13,08 | -2,24% | 4.247,00 |
| 21.03.2024 | 13,46 | 13,46 | 13,18 | 13,38 | 0,90% | 4.303,00 |
| 20.03.2024 | 13,46 | 13,50 | 13,20 | 13,26 | -1,63% | 6.996,00 |
| 19.03.2024 | 13,40 | 13,48 | 13,00 | 13,48 | 0,60% | 5.339,00 |
| 18.03.2024 | 13,46 | 13,60 | 13,04 | 13,40 | -0,30% | 6.609,00 |
| 15.03.2024 | 13,28 | 13,62 | 13,28 | 13,44 | -1,75% | 5.456,00 |
| 14.03.2024 | 14,22 | 14,38 | 13,28 | 13,68 | -4,60% | 12.081,00 |
| 13.03.2024 | 14,42 | 14,42 | 14,10 | 14,34 | -0,69% | 6.254,00 |
| 12.03.2024 | 14,52 | 14,76 | 14,26 | 14,44 | -0,41% | 3.840,00 |
| 11.03.2024 | 14,56 | 14,92 | 14,50 | 14,50 | -0,96% | 8.270,00 |
| 08.03.2024 | 14,60 | 14,74 | 14,50 | 14,64 | 0,14% | 8.772,00 |
| 07.03.2024 | 14,34 | 14,76 | 14,22 | 14,62 | 1,39% | 6.930,00 |
| 06.03.2024 | 15,00 | 15,02 | 14,28 | 14,42 | -1,50% | 6.408,00 |
| 05.03.2024 | 14,36 | 14,72 | 14,32 | 14,64 | -0,41% | 3.123,00 |
| 04.03.2024 | 14,80 | 15,10 | 14,34 | 14,70 | -2,65% | 4.605,00 |
| 01.03.2024 | 15,28 | 15,28 | 14,64 | 15,10 | 0,00% | 1.109,00 |
| 29.02.2024 | 15,04 | 15,20 | 14,80 | 15,10 | 0,40% | 6.726,00 |
| 28.02.2024 | 15,04 | 15,08 | 14,70 | 15,04 | 2,04% | 7.261,00 |
| 27.02.2024 | 14,34 | 14,86 | 14,22 | 14,74 | 2,22% | 3.470,00 |
| 26.02.2024 | 14,60 | 14,82 | 14,12 | 14,42 | -1,90% | 7.036,00 |
| 23.02.2024 | 14,70 | 14,82 | 14,48 | 14,70 | -0,14% | 7.952,00 |
| 22.02.2024 | 14,90 | 14,98 | 14,60 | 14,72 | -1,08% | 4.472,00 |
| 21.02.2024 | 14,98 | 15,08 | 14,70 | 14,88 | -0,53% | 2.851,00 |
| 20.02.2024 | 15,36 | 15,36 | 14,68 | 14,96 | -2,35% | 4.494,00 |
| 19.02.2024 | 15,32 | 15,60 | 15,32 | 15,32 | -1,67% | 852,00 |
| 16.02.2024 | 15,78 | 15,90 | 14,70 | 15,58 | -1,52% | 7.755,00 |
| 15.02.2024 | 16,18 | 16,18 | 15,80 | 15,82 | -1,13% | 3.808,00 |
| 14.02.2024 | 15,34 | 16,00 | 15,34 | 16,00 | 4,30% | 11.462,00 |
| 13.02.2024 | 16,10 | 16,24 | 14,88 | 15,34 | -4,72% | 12.635,00 |
| 12.02.2024 | 14,18 | 16,40 | 14,06 | 16,10 | 13,38% | 36.966,00 |
| 09.02.2024 | 14,22 | 14,32 | 14,00 | 14,20 | -0,98% | 2.188,00 |
| 08.02.2024 | 14,10 | 14,46 | 14,00 | 14,34 | 0,00% | 5.599,00 |
| 07.02.2024 | 14,52 | 14,60 | 13,46 | 14,34 | -9,13% | 25.425,00 |
| 06.02.2024 | 15,28 | 15,80 | 15,20 | 15,78 | 2,87% | 6.397,00 |
| 05.02.2024 | 15,58 | 15,58 | 15,08 | 15,34 | -1,03% | 2.866,00 |
| 02.02.2024 | 15,32 | 15,50 | 15,14 | 15,50 | -0,13% | 899,00 |
| 01.02.2024 | 15,26 | 15,64 | 14,92 | 15,52 | 1,31% | 2.641,00 |
| 31.01.2024 | 15,92 | 15,92 | 15,32 | 15,32 | -3,77% | 7.283,00 |
| 30.01.2024 | 16,08 | 16,16 | 15,90 | 15,92 | -0,87% | 4.664,00 |
| 29.01.2024 | 16,08 | 16,16 | 15,74 | 16,06 | 1,13% | 3.612,00 |
| 26.01.2024 | 15,60 | 16,12 | 15,54 | 15,88 | 2,06% | 13.369,00 |
| 25.01.2024 | 15,20 | 15,72 | 14,98 | 15,56 | 0,39% | 4.684,00 |
| 24.01.2024 | 15,54 | 15,54 | 15,30 | 15,50 | 0,26% | 3.717,00 |
| 23.01.2024 | 15,22 | 15,54 | 15,08 | 15,46 | 1,84% | 6.577,00 |
| 22.01.2024 | 14,32 | 15,18 | 14,28 | 15,18 | 4,55% | 4.639,00 |
| 19.01.2024 | 14,16 | 14,52 | 13,94 | 14,52 | 2,98% | 2.883,00 |
| 18.01.2024 | 13,86 | 14,20 | 13,82 | 14,10 | 1,44% | 4.644,00 |
| 17.01.2024 | 14,12 | 14,12 | 13,78 | 13,90 | -2,25% | 6.540,00 |
| 16.01.2024 | 14,70 | 14,78 | 14,12 | 14,22 | -4,31% | 14.494,00 |
| 15.01.2024 | 14,78 | 14,88 | 14,72 | 14,86 | 0,95% | 3.259,00 |
| 12.01.2024 | 15,56 | 15,60 | 14,70 | 14,72 | -4,04% | 9.447,00 |
| 11.01.2024 | 15,90 | 15,90 | 15,10 | 15,34 | -2,04% | 4.116,00 |
| 10.01.2024 | 15,36 | 15,76 | 15,20 | 15,66 | -1,01% | 7.163,00 |
| 09.01.2024 | 15,94 | 15,94 | 15,70 | 15,82 | -0,63% | 1.879,00 |
| 08.01.2024 | 15,58 | 15,96 | 15,26 | 15,92 | 2,98% | 2.096,00 |
| 05.01.2024 | 15,58 | 15,72 | 15,38 | 15,46 | -0,26% | 5.287,00 |
| 04.01.2024 | 16,04 | 16,04 | 15,32 | 15,50 | -3,49% | 7.190,00 |
| 03.01.2024 | 17,00 | 17,12 | 16,04 | 16,06 | -5,64% | 9.264,00 |
| 02.01.2024 | 17,18 | 17,40 | 16,86 | 17,02 | -0,58% | 5.835,00 |
| 29.12.2023 | 17,14 | 17,32 | 17,12 | 17,12 | 0,47% | 1.921,00 |
| 28.12.2023 | 16,88 | 17,16 | 16,82 | 17,04 | 0,71% | 8.025,00 |
| 27.12.2023 | 16,88 | 17,14 | 16,70 | 16,92 | 0,00% | 4.375,00 |
| 22.12.2023 | 17,02 | 17,16 | 16,44 | 16,92 | -2,65% | 7.392,00 |