12,790€
1,07%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,89 | 12,89 | 12,67 | 12,67 | 0,12% | 1.761,00 |
| 28.09.2026 | 12,26 | 12,67 | 12,26 | 12,66 | 3,81% | 2.258,00 |
| 25.09.2026 | 11,98 | 12,19 | 11,97 | 12,19 | 1,16% | 9.748,00 |
| 24.09.2026 | 11,77 | 12,05 | 11,76 | 12,05 | 1,13% | 320,00 |
| 23.09.2026 | 11,80 | 11,99 | 11,77 | 11,92 | 1,36% | 1.825,00 |
| 22.09.2026 | 11,31 | 11,86 | 11,31 | 11,76 | 3,07% | 1.833,00 |
| 21.09.2026 | 11,27 | 11,41 | 11,17 | 11,41 | 0,40% | 667,00 |
| 18.09.2026 | 11,20 | 11,36 | 11,20 | 11,36 | 0,71% | 175,00 |
| 17.09.2026 | 11,27 | 11,30 | 11,14 | 11,28 | -0,79% | 819,00 |
| 16.09.2026 | 11,08 | 11,37 | 11,04 | 11,37 | 1,97% | 1.139,00 |
| 15.09.2026 | 11,33 | 11,33 | 11,09 | 11,15 | -1,15% | 2.372,00 |
| 14.09.2026 | 11,24 | 11,28 | 11,07 | 11,28 | 0,31% | 9.447,00 |
| 11.09.2026 | 11,00 | 11,37 | 10,86 | 11,25 | 3,74% | 2.438,00 |
| 10.09.2026 | 11,07 | 11,13 | 10,83 | 10,84 | -3,21% | 5.199,00 |
| 09.09.2026 | 11,26 | 11,26 | 11,20 | 11,20 | -1,93% | 1.046,00 |
| 08.09.2026 | 11,28 | 11,71 | 11,28 | 11,42 | -0,17% | 1.124,00 |
| 07.09.2026 | 11,59 | 11,59 | 11,35 | 11,44 | -0,35% | 1.224,00 |
| 04.09.2026 | 11,41 | 11,59 | 11,41 | 11,48 | 1,73% | 400,00 |
| 03.09.2026 | 11,35 | 11,50 | 11,19 | 11,29 | -0,97% | 3.440,00 |
| 02.09.2026 | 11,25 | 11,43 | 11,25 | 11,40 | 0,57% | 979,00 |
| 01.09.2026 | 11,66 | 11,66 | 11,33 | 11,33 | -2,29% | 1.749,00 |
| 31.08.2026 | 11,70 | 11,83 | 11,55 | 11,60 | -2,23% | 999,00 |
| 28.08.2026 | 11,80 | 11,93 | 11,67 | 11,86 | 1,80% | 673,00 |
| 27.08.2026 | 12,02 | 12,06 | 11,65 | 11,65 | -1,98% | 3.131,00 |
| 26.08.2026 | 11,99 | 11,99 | 11,88 | 11,89 | 0,38% | 291,00 |
| 25.08.2026 | 12,21 | 12,38 | 11,80 | 11,84 | -2,95% | 13.854,00 |
| 24.08.2026 | 12,22 | 12,45 | 12,20 | 12,20 | -1,45% | 2.941,00 |
| 21.08.2026 | 12,00 | 12,38 | 12,00 | 12,38 | 4,21% | 745,00 |
| 20.08.2026 | 12,36 | 12,37 | 11,86 | 11,88 | -3,77% | 4.313,00 |
| 19.08.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -0,76% | 520,00 |
| 18.08.2026 | 12,49 | 12,62 | 12,44 | 12,44 | -0,40% | 2.056,00 |
| 17.08.2026 | 12,75 | 13,04 | 12,49 | 12,49 | -1,34% | 8.550,00 |
| 14.08.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -1,25% | 340,00 |
| 13.08.2026 | 12,61 | 12,84 | 12,61 | 12,82 | 0,31% | 2.627,00 |
| 12.08.2026 | 12,91 | 12,91 | 12,62 | 12,78 | -0,47% | 1.313,00 |
| 11.08.2026 | 12,98 | 13,00 | 12,84 | 12,84 | -0,31% | 818,00 |
| 10.08.2026 | 12,90 | 13,05 | 12,76 | 12,88 | -0,43% | 491,00 |
| 07.08.2026 | 12,74 | 12,94 | 12,60 | 12,94 | -0,08% | 3.022,00 |
| 06.08.2026 | 13,14 | 13,22 | 12,95 | 12,95 | -2,85% | 2.053,00 |
| 05.08.2026 | 13,19 | 13,33 | 13,17 | 13,33 | -0,11% | 1.736,00 |
| 04.08.2026 | 13,08 | 13,34 | 12,92 | 13,34 | 3,17% | 2.176,00 |
| 03.08.2026 | 12,59 | 13,34 | 12,50 | 12,93 | 3,86% | 1.948,00 |
| 31.07.2026 | 13,01 | 13,16 | 12,45 | 12,45 | -4,34% | 2.923,00 |
| 30.07.2026 | 13,30 | 13,36 | 12,72 | 13,02 | -1,25% | 3.139,00 |
| 29.07.2026 | 15,92 | 16,15 | 13,03 | 13,18 | -13,86% | 6.429,00 |
| 28.07.2026 | 15,17 | 15,30 | 15,15 | 15,30 | 1,90% | 985,00 |
| 27.07.2026 | 15,17 | 15,17 | 15,02 | 15,02 | 0,10% | 2.248,00 |
| 24.07.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 2,11% | 2.817,00 |
| 23.07.2026 | 15,00 | 15,10 | 14,69 | 14,69 | -0,31% | 2.170,00 |
| 22.07.2026 | 14,70 | 14,74 | 14,70 | 14,74 | -0,77% | 871,00 |
| 21.07.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,05% | 112,00 |
| 20.07.2026 | 14,74 | 14,90 | 14,70 | 14,70 | -0,71% | 505,00 |
| 17.07.2026 | 15,07 | 15,08 | 14,75 | 14,80 | -3,17% | 646,00 |
| 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 |