18,101€
1,08%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,09 | 18,21 | 17,92 | 18,12 | 1,49% | - |
| 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 |
| 27.09.2024 | 16,80 | 17,80 | 16,80 | 17,49 | 2,74% | 6.804,00 |
| 26.09.2024 | 16,57 | 17,16 | 16,57 | 17,03 | 2,36% | 3.921,00 |
| 25.09.2024 | 16,63 | 16,67 | 16,60 | 16,64 | -0,14% | 2.387,00 |
| 24.09.2024 | 16,41 | 16,74 | 16,40 | 16,66 | -0,61% | 2.397,00 |
| 23.09.2024 | 16,64 | 16,84 | 16,31 | 16,76 | 0,08% | 2.457,00 |
| 20.09.2024 | 16,80 | 16,80 | 16,51 | 16,75 | -0,31% | 869,00 |
| 19.09.2024 | 17,40 | 17,73 | 16,80 | 16,80 | -2,08% | 3.937,00 |
| 18.09.2024 | 16,70 | 17,80 | 16,70 | 17,16 | 4,39% | 11.470,00 |
| 17.09.2024 | 16,24 | 16,63 | 16,24 | 16,43 | 0,46% | 230,00 |
| 16.09.2024 | 16,81 | 17,00 | 16,36 | 16,36 | -1,98% | 3.259,00 |
| 13.09.2024 | 15,50 | 16,85 | 15,50 | 16,69 | 7,47% | 1.172,00 |
| 12.09.2024 | 15,87 | 16,11 | 15,53 | 15,53 | -1,58% | 608,00 |
| 11.09.2024 | 15,98 | 15,98 | 15,78 | 15,78 | -0,44% | 1.290,00 |
| 10.09.2024 | 15,73 | 16,19 | 15,73 | 15,85 | -1,00% | 1.295,00 |
| 09.09.2024 | 15,80 | 16,06 | 15,80 | 16,01 | 2,21% | 718,00 |
| 06.09.2024 | 15,96 | 16,07 | 15,48 | 15,66 | -3,32% | 3.342,00 |
| 05.09.2024 | 16,36 | 16,36 | 16,08 | 16,20 | 0,87% | 210,00 |
| 04.09.2024 | 17,05 | 17,05 | 15,96 | 16,06 | -5,66% | 2.895,00 |
| 03.09.2024 | 16,36 | 17,17 | 16,19 | 17,02 | 4,11% | 4.842,00 |
| 02.09.2024 | 16,51 | 16,55 | 16,34 | 16,35 | -0,28% | 294,00 |
| 30.08.2024 | 16,86 | 16,86 | 16,40 | 16,40 | -0,92% | 2.925,00 |
| 29.08.2024 | 16,50 | 16,62 | 16,41 | 16,55 | 0,67% | 1.011,00 |
| 28.08.2024 | 15,93 | 16,50 | 15,76 | 16,44 | 3,24% | 4.578,00 |
| 27.08.2024 | 15,80 | 15,98 | 15,71 | 15,92 | 2,08% | 771,00 |
| 26.08.2024 | 15,18 | 15,62 | 15,18 | 15,60 | 2,46% | 2.957,00 |
| 23.08.2024 | 15,05 | 15,30 | 14,91 | 15,23 | 2,27% | 2.166,00 |
| 22.08.2024 | 15,27 | 15,28 | 14,87 | 14,89 | -2,58% | 3.316,00 |
| 21.08.2024 | 15,00 | 15,40 | 15,00 | 15,28 | 2,62% | 659,00 |
| 20.08.2024 | 15,25 | 15,52 | 14,89 | 14,89 | -2,23% | 4.940,00 |
| 19.08.2024 | 15,20 | 15,81 | 15,20 | 15,23 | -0,46% | 2.400,00 |
| 16.08.2024 | 15,93 | 16,15 | 15,30 | 15,30 | -4,24% | 6.340,00 |
| 15.08.2024 | 15,42 | 16,21 | 15,30 | 15,98 | 3,03% | 8.945,00 |
| 14.08.2024 | 16,17 | 16,33 | 15,51 | 15,51 | -4,08% | 7.541,00 |
| 13.08.2024 | 15,29 | 16,17 | 15,10 | 16,17 | 6,87% | 3.414,00 |
| 12.08.2024 | 15,87 | 16,04 | 15,13 | 15,13 | -5,43% | 1.897,00 |
| 09.08.2024 | 16,39 | 16,40 | 15,88 | 16,00 | -1,92% | 2.390,00 |
| 08.08.2024 | 15,97 | 16,31 | 15,85 | 16,31 | -0,66% | 7.192,00 |
| 07.08.2024 | 16,00 | 17,19 | 15,97 | 16,42 | 8,03% | 14.939,00 |
| 06.08.2024 | 14,53 | 15,50 | 14,20 | 15,20 | 4,61% | 18.416,00 |
| 05.08.2024 | 14,42 | 14,65 | 12,20 | 14,53 | 0,12% | 11.388,00 |
| 02.08.2024 | 15,09 | 15,23 | 13,91 | 14,51 | -5,42% | 2.861,00 |
| 01.08.2024 | 15,60 | 15,78 | 15,04 | 15,34 | -2,27% | 6.249,00 |
| 31.07.2024 | 15,41 | 15,82 | 15,10 | 15,70 | 2,33% | 18.720,00 |
| 30.07.2024 | 15,19 | 15,34 | 15,00 | 15,34 | 1,79% | 1.957,00 |
| 29.07.2024 | 15,19 | 15,43 | 14,90 | 15,07 | 1,49% | 4.598,00 |
| 26.07.2024 | 14,88 | 15,28 | 14,68 | 14,85 | -0,07% | 7.301,00 |
| 25.07.2024 | 14,67 | 15,00 | 14,60 | 14,86 | 0,83% | 2.977,00 |
| 24.07.2024 | 14,83 | 15,16 | 14,72 | 14,74 | -1,26% | 2.943,00 |
| 23.07.2024 | 14,80 | 15,00 | 14,66 | 14,93 | 0,58% | 2.024,00 |
| 22.07.2024 | 15,00 | 15,10 | 14,73 | 14,84 | -1,07% | 4.913,00 |
| 19.07.2024 | 14,64 | 15,04 | 14,46 | 15,00 | 1,82% | 4.959,00 |
| 18.07.2024 | 14,69 | 15,42 | 14,25 | 14,73 | 0,53% | 23.731,00 |
| 17.07.2024 | 12,96 | 14,85 | 12,95 | 14,65 | 12,72% | 23.950,00 |
| 16.07.2024 | 12,32 | 13,00 | 12,23 | 13,00 | 4,70% | 5.710,00 |
| 15.07.2024 | 12,58 | 12,85 | 12,34 | 12,42 | -1,38% | 4.660,00 |
| 12.07.2024 | 12,40 | 12,69 | 12,30 | 12,59 | 3,45% | 2.278,00 |
| 11.07.2024 | 11,81 | 12,23 | 11,68 | 12,17 | 2,70% | 930,00 |
| 10.07.2024 | 12,05 | 12,08 | 11,81 | 11,85 | -0,99% | 2.680,00 |
| 09.07.2024 | 12,52 | 12,52 | 11,97 | 11,97 | -3,11% | 5.051,00 |
| 08.07.2024 | 11,86 | 12,37 | 11,86 | 12,35 | 3,43% | 4.191,00 |