15,283€
1,14%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 15,00 | 15,29 | 14,98 | 15,29 | 1,16% | 655,00 |
| 15.07.2026 | 14,51 | 15,30 | 14,51 | 15,11 | 3,92% | 1.632,00 |
| 14.07.2026 | 14,82 | 14,82 | 14,49 | 14,54 | -2,81% | 2.378,00 |
| 13.07.2026 | 14,54 | 14,96 | 14,54 | 14,96 | 2,12% | 395,00 |
| 10.07.2026 | 14,52 | 14,65 | 14,52 | 14,65 | 1,00% | 1.110,00 |
| 09.07.2026 | 14,04 | 14,51 | 14,04 | 14,51 | 3,09% | 1.216,00 |
| 08.07.2026 | 14,27 | 14,28 | 13,85 | 14,07 | -1,61% | 1.201,00 |
| 07.07.2026 | 14,56 | 14,56 | 14,30 | 14,30 | -0,52% | 674,00 |
| 06.07.2026 | 14,50 | 14,54 | 14,29 | 14,38 | 0,56% | 1.887,00 |
| 03.07.2026 | 14,36 | 14,44 | 14,30 | 14,30 | -0,17% | 1.288,00 |
| 02.07.2026 | 14,43 | 14,43 | 14,32 | 14,32 | -2,92% | 1.770,00 |
| 01.07.2026 | 14,51 | 14,75 | 14,44 | 14,75 | 1,37% | 266,00 |
| 30.06.2026 | 14,63 | 14,65 | 14,40 | 14,55 | -1,95% | 2.339,00 |
| 29.06.2026 | 15,22 | 15,23 | 14,73 | 14,84 | -2,82% | 355,00 |
| 26.06.2026 | 14,76 | 15,28 | 14,68 | 15,27 | 0,13% | 1.050,00 |
| 25.06.2026 | 15,10 | 15,25 | 15,08 | 15,25 | 0,26% | 704,00 |
| 24.06.2026 | 14,79 | 15,31 | 14,73 | 15,21 | 3,29% | 1.925,00 |
| 23.06.2026 | 15,29 | 15,29 | 14,15 | 14,73 | -0,03% | 3.939,00 |
| 22.06.2026 | 15,29 | 15,29 | 14,71 | 14,73 | -2,80% | 611,00 |
| 19.06.2026 | 15,10 | 15,16 | 15,07 | 15,16 | 0,70% | 113,00 |
| 18.06.2026 | 14,69 | 15,05 | 14,67 | 15,05 | -1,47% | 1.753,00 |
| 17.06.2026 | 15,35 | 15,70 | 15,28 | 15,28 | 0,99% | 431,00 |
| 16.06.2026 | 15,45 | 15,49 | 15,13 | 15,13 | -2,36% | 447,00 |
| 15.06.2026 | 15,48 | 15,92 | 15,29 | 15,49 | 1,24% | 2.805,00 |
| 12.06.2026 | 15,27 | 15,30 | 15,12 | 15,30 | 2,68% | 494,00 |
| 11.06.2026 | 14,30 | 14,90 | 14,30 | 14,90 | 3,47% | 3.095,00 |
| 10.06.2026 | 14,74 | 14,74 | 14,40 | 14,40 | -4,13% | 461,00 |
| 09.06.2026 | 14,33 | 15,02 | 14,33 | 15,02 | 5,03% | 769,00 |
| 08.06.2026 | 14,27 | 14,50 | 14,16 | 14,30 | 1,67% | 5.073,00 |
| 05.06.2026 | 14,30 | 14,30 | 14,07 | 14,07 | 0,07% | 827,00 |
| 04.06.2026 | 14,16 | 14,24 | 14,06 | 14,06 | -1,40% | 434,00 |
| 03.06.2026 | 14,26 | 14,33 | 14,15 | 14,26 | -0,70% | 786,00 |
| 02.06.2026 | 14,42 | 14,44 | 14,26 | 14,36 | -0,55% | 1.612,00 |
| 01.06.2026 | 14,67 | 14,85 | 14,38 | 14,44 | -2,27% | 1.755,00 |
| 29.05.2026 | 15,33 | 15,50 | 14,77 | 14,77 | -3,65% | 2.928,00 |
| 28.05.2026 | 15,08 | 15,56 | 14,90 | 15,33 | 2,44% | 4.668,00 |
| 27.05.2026 | 14,51 | 15,08 | 14,51 | 14,97 | 6,51% | 7.810,00 |
| 26.05.2026 | 14,54 | 14,54 | 13,99 | 14,05 | -5,64% | 2.530,00 |
| 25.05.2026 | 14,59 | 14,95 | 14,43 | 14,89 | 2,55% | 1.734,00 |
| 22.05.2026 | 13,92 | 14,52 | 13,92 | 14,52 | 4,12% | 6.927,00 |
| 21.05.2026 | 14,02 | 14,02 | 13,55 | 13,95 | 0,98% | 1.671,00 |
| 20.05.2026 | 14,50 | 15,21 | 13,69 | 13,81 | -4,79% | 4.732,00 |
| 19.05.2026 | 14,45 | 14,86 | 14,40 | 14,51 | -0,58% | 10.938,00 |
| 18.05.2026 | 14,29 | 14,80 | 14,29 | 14,59 | -1,59% | 2.589,00 |
| 15.05.2026 | 14,87 | 14,87 | 14,47 | 14,83 | -1,50% | 1.229,00 |
| 14.05.2026 | 14,60 | 15,05 | 14,60 | 15,05 | 0,10% | 557,00 |
| 13.05.2026 | 14,94 | 15,04 | 14,89 | 15,04 | 1,93% | 248,00 |
| 12.05.2026 | 15,18 | 15,18 | 14,75 | 14,75 | -4,41% | 480,00 |
| 11.05.2026 | 15,99 | 16,14 | 15,43 | 15,43 | -5,05% | 1.803,00 |
| 08.05.2026 | 16,16 | 16,26 | 16,15 | 16,25 | -0,52% | 717,00 |
| 07.05.2026 | 16,65 | 16,65 | 16,34 | 16,34 | -0,85% | 887,00 |
| 06.05.2026 | 15,75 | 16,48 | 15,60 | 16,48 | 5,68% | 7.210,00 |
| 05.05.2026 | 15,68 | 15,88 | 15,59 | 15,59 | -0,32% | 967,00 |
| 04.05.2026 | 16,20 | 16,20 | 15,57 | 15,64 | -2,62% | 1.403,00 |
| 30.04.2026 | 15,55 | 16,06 | 15,55 | 16,06 | 3,95% | 1.337,00 |
| 29.04.2026 | 16,10 | 16,10 | 15,45 | 15,45 | -4,75% | 1.026,00 |
| 28.04.2026 | 17,21 | 17,21 | 16,11 | 16,22 | -1,55% | 1.629,00 |
| 27.04.2026 | 16,94 | 16,94 | 16,48 | 16,48 | -3,12% | 1.466,00 |
| 24.04.2026 | 16,98 | 17,01 | 16,98 | 17,01 | -4,81% | 204,00 |
| 23.04.2026 | 18,18 | 18,40 | 17,87 | 17,87 | -2,32% | 413,00 |
| 22.04.2026 | 18,30 | 18,40 | 18,01 | 18,29 | -0,60% | 1.854,00 |
| 21.04.2026 | 18,12 | 18,79 | 18,11 | 18,40 | 0,99% | 1.444,00 |
| 20.04.2026 | 17,66 | 18,22 | 17,50 | 18,22 | 2,36% | 1.471,00 |
| 17.04.2026 | 17,25 | 18,42 | 17,25 | 17,80 | 4,40% | 2.577,00 |
| 16.04.2026 | 16,75 | 17,05 | 16,60 | 17,05 | 2,65% | 1.390,00 |
| 15.04.2026 | 15,98 | 16,82 | 15,81 | 16,61 | 3,81% | 1.445,00 |
| 14.04.2026 | 15,58 | 16,25 | 15,56 | 16,00 | 2,53% | 5.502,00 |
| 13.04.2026 | 15,46 | 15,61 | 15,46 | 15,61 | -0,32% | 910,00 |
| 10.04.2026 | 15,60 | 15,76 | 15,44 | 15,66 | -0,35% | 180,00 |
| 09.04.2026 | 15,22 | 15,71 | 15,17 | 15,71 | 1,91% | 499,00 |
| 08.04.2026 | 15,86 | 15,86 | 15,00 | 15,42 | 6,09% | 780,00 |
| 07.04.2026 | 14,55 | 14,77 | 14,40 | 14,53 | 2,32% | 3.707,00 |
| 02.04.2026 | 14,09 | 14,20 | 14,09 | 14,20 | -2,41% | 1.228,00 |
| 01.04.2026 | 14,86 | 14,86 | 14,55 | 14,55 | 2,25% | 278,00 |
| 31.03.2026 | 14,26 | 14,26 | 14,23 | 14,23 | 1,64% | 578,00 |
| 30.03.2026 | 14,24 | 14,55 | 14,00 | 14,00 | -0,64% | 257,00 |
| 27.03.2026 | 14,22 | 14,22 | 14,09 | 14,09 | -1,47% | 684,00 |
| 26.03.2026 | 14,97 | 14,97 | 14,30 | 14,30 | -2,55% | 1.486,00 |
| 25.03.2026 | 15,18 | 15,41 | 14,67 | 14,67 | -0,38% | 1.401,00 |
| 24.03.2026 | 14,47 | 14,73 | 14,44 | 14,73 | 0,70% | 1.469,00 |
| 23.03.2026 | 13,88 | 14,63 | 13,85 | 14,63 | 4,79% | 955,00 |
| 20.03.2026 | 14,10 | 14,30 | 13,96 | 13,96 | -0,53% | 1.130,00 |
| 19.03.2026 | 14,14 | 14,17 | 13,98 | 14,03 | -2,57% | 915,00 |
| 18.03.2026 | 14,33 | 14,55 | 14,33 | 14,40 | 0,57% | 801,00 |
| 17.03.2026 | 13,72 | 14,35 | 13,72 | 14,32 | 0,94% | 1.366,00 |
| 16.03.2026 | 14,20 | 14,34 | 13,88 | 14,19 | 2,50% | 1.434,00 |
| 13.03.2026 | 13,58 | 14,02 | 13,58 | 13,84 | -0,03% | 1.174,00 |
| 12.03.2026 | 13,90 | 14,24 | 13,85 | 13,85 | -6,05% | 476,00 |
| 11.03.2026 | 14,61 | 14,74 | 14,36 | 14,74 | 1,94% | 98,00 |
| 10.03.2026 | 14,76 | 14,92 | 14,46 | 14,46 | 1,97% | 720,00 |
| 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 |