14,826€
-1,16%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,59 | 14,71 | 14,00 | 14,18 | -5,48% | 4.358,00 |
| 06.03.2026 | 15,72 | 15,72 | 15,00 | 15,00 | -3,49% | 1.951,00 |
| 05.03.2026 | 16,00 | 16,00 | 15,54 | 15,54 | -2,67% | 848,00 |
| 04.03.2026 | 16,07 | 16,16 | 15,90 | 15,97 | 0,30% | 1.233,00 |
| 03.03.2026 | 15,83 | 15,92 | 15,57 | 15,92 | -1,18% | 4.094,00 |
| 02.03.2026 | 16,14 | 16,34 | 15,80 | 16,11 | -0,78% | 5.098,00 |
| 27.02.2026 | 16,20 | 16,24 | 16,20 | 16,24 | -2,59% | 180,00 |
| 26.02.2026 | 16,80 | 16,84 | 16,67 | 16,67 | 0,05% | 616,00 |
| 25.02.2026 | 16,75 | 16,85 | 16,66 | 16,66 | -3,64% | 491,00 |
| 24.02.2026 | 16,66 | 17,29 | 16,53 | 17,29 | 4,22% | 1.623,00 |
| 23.02.2026 | 18,11 | 18,21 | 16,51 | 16,59 | -8,48% | 13.701,00 |
| 20.02.2026 | 17,63 | 18,50 | 17,55 | 18,13 | 2,42% | 3.372,00 |
| 19.02.2026 | 17,64 | 17,70 | 17,33 | 17,70 | 1,56% | 1.388,00 |
| 18.02.2026 | 17,01 | 17,43 | 16,92 | 17,43 | 2,64% | 156,00 |
| 17.02.2026 | 17,02 | 17,12 | 16,84 | 16,98 | 0,40% | 541,00 |
| 16.02.2026 | 17,00 | 17,40 | 16,91 | 16,91 | -0,25% | 2.782,00 |
| 13.02.2026 | 17,04 | 17,16 | 16,88 | 16,95 | 0,77% | 1.968,00 |
| 12.02.2026 | 17,69 | 17,69 | 16,67 | 16,82 | -4,79% | 3.616,00 |
| 11.02.2026 | 17,69 | 17,69 | 17,15 | 17,67 | 0,65% | 2.342,00 |
| 10.02.2026 | 17,52 | 17,83 | 17,52 | 17,56 | 1,77% | 2.506,00 |
| 09.02.2026 | 17,21 | 17,37 | 17,01 | 17,25 | -1,93% | 1.450,00 |
| 06.02.2026 | 16,80 | 17,59 | 16,76 | 17,59 | 3,47% | 4.513,00 |
| 05.02.2026 | 17,81 | 17,88 | 17,00 | 17,00 | -6,39% | 1.122,00 |
| 04.02.2026 | 17,60 | 18,16 | 17,60 | 18,16 | 3,55% | 1.873,00 |
| 03.02.2026 | 17,27 | 17,98 | 17,25 | 17,54 | 1,88% | 3.246,00 |
| 02.02.2026 | 16,27 | 17,55 | 16,27 | 17,21 | 2,83% | 2.721,00 |
| 30.01.2026 | 17,09 | 17,09 | 16,20 | 16,74 | -0,26% | 23.430,00 |
| 29.01.2026 | 15,73 | 16,78 | 15,50 | 16,78 | 8,16% | 20.248,00 |
| 28.01.2026 | 16,72 | 17,63 | 14,96 | 15,52 | -7,71% | 17.262,00 |
| 27.01.2026 | 16,72 | 16,93 | 16,58 | 16,81 | 0,88% | 6.307,00 |
| 26.01.2026 | 16,60 | 16,88 | 16,57 | 16,67 | -0,05% | 11.850,00 |
| 23.01.2026 | 17,09 | 17,09 | 16,63 | 16,68 | -1,79% | 1.387,00 |
| 22.01.2026 | 16,64 | 17,08 | 16,64 | 16,98 | 3,63% | 6.917,00 |
| 21.01.2026 | 15,86 | 16,39 | 15,76 | 16,39 | 1,94% | 2.392,00 |
| 20.01.2026 | 15,84 | 16,07 | 15,40 | 16,07 | 4,04% | 6.169,00 |
| 19.01.2026 | 15,91 | 16,02 | 15,45 | 15,45 | -4,39% | 14.102,00 |
| 16.01.2026 | 16,63 | 16,63 | 16,16 | 16,16 | -1,27% | 1.182,00 |
| 15.01.2026 | 16,45 | 16,77 | 16,30 | 16,37 | -0,04% | 9.697,00 |
| 14.01.2026 | 16,92 | 16,94 | 16,37 | 16,37 | -3,68% | 1.264,00 |
| 13.01.2026 | 16,68 | 17,49 | 16,68 | 17,00 | 1,07% | 6.794,00 |
| 12.01.2026 | 16,82 | 16,97 | 16,46 | 16,82 | -0,17% | 4.282,00 |
| 09.01.2026 | 17,25 | 17,46 | 16,75 | 16,85 | -2,34% | 2.272,00 |
| 08.01.2026 | 16,30 | 17,39 | 16,26 | 17,25 | 5,05% | 2.012,00 |
| 07.01.2026 | 16,70 | 16,70 | 16,16 | 16,42 | -1,19% | 3.937,00 |
| 06.01.2026 | 16,15 | 16,62 | 16,05 | 16,62 | 2,77% | 1.293,00 |
| 05.01.2026 | 15,64 | 16,20 | 15,40 | 16,17 | 5,74% | 3.816,00 |
| 02.01.2026 | 15,20 | 15,62 | 15,20 | 15,29 | -1,06% | 5.055,00 |
| 30.12.2025 | 15,30 | 15,58 | 15,25 | 15,46 | 0,25% | 3.310,00 |
| 29.12.2025 | 15,60 | 15,80 | 15,27 | 15,42 | -0,48% | 3.277,00 |
| 23.12.2025 | 15,73 | 15,83 | 15,43 | 15,49 | -1,94% | 4.491,00 |
| 22.12.2025 | 15,81 | 15,90 | 15,60 | 15,80 | -1,08% | 7.415,00 |
| 19.12.2025 | 15,63 | 15,97 | 15,41 | 15,97 | 0,68% | 4.040,00 |
| 18.12.2025 | 15,73 | 15,86 | 15,73 | 15,86 | 0,61% | 922,00 |
| 17.12.2025 | 16,16 | 16,27 | 15,77 | 15,77 | -2,01% | 2.344,00 |
| 16.12.2025 | 16,25 | 16,36 | 16,04 | 16,09 | -1,79% | 2.620,00 |
| 15.12.2025 | 16,72 | 16,93 | 16,39 | 16,39 | -1,82% | 2.971,00 |
| 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 |