14,813€
-1,48%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |