24,375€
-1,83%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 19,53 | 20,14 | 19,26 | 19,94 | 2,26% | 8.207,00 |
| 06.11.2024 | 20,25 | 20,71 | 19,50 | 19,50 | 1,04% | 9.422,00 |
| 05.11.2024 | 19,65 | 19,85 | 19,30 | 19,30 | -1,34% | 3.184,00 |
| 04.11.2024 | 19,43 | 19,56 | 19,18 | 19,56 | 1,61% | 3.356,00 |
| 01.11.2024 | 19,17 | 19,42 | 19,00 | 19,25 | -1,19% | 4.889,00 |
| 31.10.2024 | 20,15 | 20,63 | 19,46 | 19,48 | -6,15% | 9.419,00 |
| 30.10.2024 | 20,00 | 21,15 | 19,10 | 20,76 | 4,64% | 5.604,00 |
| 29.10.2024 | 19,00 | 20,22 | 18,60 | 19,84 | 9,43% | 20.414,00 |
| 28.10.2024 | 15,66 | 18,74 | 15,60 | 18,13 | 16,89% | 8.626,00 |
| 25.10.2024 | 15,30 | 15,87 | 15,30 | 15,51 | 0,71% | 768,00 |
| 24.10.2024 | 15,80 | 15,99 | 15,39 | 15,40 | -2,79% | 1.674,00 |
| 23.10.2024 | 16,53 | 16,53 | 15,84 | 15,84 | -3,65% | 1.396,00 |
| 22.10.2024 | 16,76 | 16,90 | 16,44 | 16,44 | -1,00% | 1.805,00 |
| 21.10.2024 | 18,15 | 18,15 | 16,07 | 16,61 | -7,77% | 6.057,00 |
| 18.10.2024 | 18,35 | 18,50 | 18,01 | 18,01 | -1,34% | 3.214,00 |
| 17.10.2024 | 17,95 | 18,25 | 17,79 | 18,25 | 1,16% | 1.384,00 |
| 16.10.2024 | 17,94 | 18,05 | 17,71 | 18,04 | -0,04% | 7.136,00 |
| 15.10.2024 | 17,96 | 18,13 | 17,74 | 18,05 | 2,23% | 2.647,00 |
| 14.10.2024 | 18,70 | 18,70 | 17,51 | 17,66 | -4,97% | 4.407,00 |
| 11.10.2024 | 18,52 | 18,58 | 18,36 | 18,58 | 1,98% | 5.448,00 |
| 10.10.2024 | 18,36 | 18,36 | 18,15 | 18,22 | -0,27% | 1.151,00 |
| 09.10.2024 | 18,05 | 18,27 | 18,05 | 18,27 | 1,30% | 37,00 |
| 08.10.2024 | 17,91 | 18,05 | 17,70 | 18,04 | -0,90% | 2.738,00 |
| 07.10.2024 | 19,35 | 19,41 | 18,12 | 18,20 | -5,70% | 17.309,00 |
| 04.10.2024 | 17,55 | 19,30 | 17,55 | 19,30 | 10,17% | 60.683,00 |
| 03.10.2024 | 17,45 | 17,52 | 17,16 | 17,52 | -0,45% | 620,00 |
| 02.10.2024 | 18,00 | 18,13 | 17,47 | 17,60 | -2,21% | 3.426,00 |
| 01.10.2024 | 17,89 | 18,00 | 17,52 | 18,00 | 1,79% | 2.569,00 |
| 30.09.2024 | 17,62 | 17,89 | 17,40 | 17,68 | 1,06% | 4.075,00 |