12,036€
1,30%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,80 | 12,19 | 11,62 | 12,04 | 1,30% | 3.749,00 |
| 18.04.2024 | 11,51 | 11,96 | 11,39 | 11,88 | 3,21% | 3.778,00 |
| 17.04.2024 | 11,82 | 11,98 | 11,49 | 11,51 | -2,53% | 3.888,00 |
| 16.04.2024 | 11,38 | 11,90 | 11,21 | 11,81 | 3,42% | 7.049,00 |
| 15.04.2024 | 11,41 | 11,76 | 11,33 | 11,42 | 0,04% | 16.691,00 |
| 12.04.2024 | 12,31 | 12,50 | 11,31 | 11,42 | -6,55% | 43.003,00 |
| 11.04.2024 | 12,56 | 12,72 | 12,18 | 12,22 | -2,75% | 5.589,00 |
| 10.04.2024 | 12,86 | 12,98 | 12,12 | 12,56 | -2,08% | 5.962,00 |
| 09.04.2024 | 12,48 | 12,89 | 12,38 | 12,83 | 3,04% | 7.467,00 |
| 08.04.2024 | 12,68 | 12,84 | 12,38 | 12,45 | -1,93% | 8.571,00 |
| 05.04.2024 | 12,80 | 13,04 | 12,66 | 12,69 | -0,74% | 5.929,00 |
| 04.04.2024 | 12,90 | 13,31 | 12,73 | 12,79 | -0,43% | 9.852,00 |
| 03.04.2024 | 13,26 | 13,63 | 12,77 | 12,84 | -3,06% | 4.995,00 |
| 02.04.2024 | 13,89 | 14,07 | 13,08 | 13,25 | -6,97% | 11.457,00 |
| 28.03.2024 | 13,88 | 14,32 | 13,73 | 14,24 | 1,86% | 8.327,00 |
| 27.03.2024 | 13,20 | 14,00 | 13,16 | 13,98 | 6,15% | 6.860,00 |
| 26.03.2024 | 13,34 | 13,57 | 13,14 | 13,17 | -1,35% | 2.252,00 |
| 25.03.2024 | 13,12 | 13,50 | 12,92 | 13,35 | 2,61% | 3.037,00 |
| 22.03.2024 | 13,39 | 13,51 | 12,86 | 13,01 | -2,84% | 4.247,00 |
| 21.03.2024 | 13,28 | 13,48 | 13,14 | 13,39 | 1,21% | 4.303,00 |
| 20.03.2024 | 13,46 | 13,55 | 13,13 | 13,23 | -0,90% | 6.996,00 |
| 19.03.2024 | 13,40 | 13,48 | 13,00 | 13,35 | 0,60% | 5.339,00 |
| 18.03.2024 | 13,46 | 13,61 | 13,03 | 13,27 | -2,21% | 6.594,00 |
| 15.03.2024 | 13,40 | 13,63 | 13,28 | 13,57 | 0,15% | 5.445,00 |
| 14.03.2024 | 14,23 | 14,38 | 13,27 | 13,55 | -4,64% | 12.081,00 |
| 13.03.2024 | 14,31 | 14,51 | 14,10 | 14,21 | -0,63% | 6.074,00 |
| 12.03.2024 | 14,65 | 14,79 | 14,21 | 14,30 | -2,32% | 3.790,00 |
| 11.03.2024 | 14,69 | 14,95 | 14,50 | 14,64 | -0,48% | 8.120,00 |
| 08.03.2024 | 14,61 | 14,94 | 14,50 | 14,71 | 0,07% | 8.772,00 |
| 07.03.2024 | 14,48 | 14,88 | 14,22 | 14,70 | 1,45% | 6.930,00 |
| 06.03.2024 | 14,87 | 15,02 | 14,28 | 14,49 | -0,55% | 6.408,00 |
| 05.03.2024 | 14,43 | 14,72 | 14,11 | 14,57 | 0,69% | 3.123,00 |
| 04.03.2024 | 14,94 | 15,11 | 14,27 | 14,47 | -3,34% | 4.605,00 |
| 01.03.2024 | 15,14 | 15,28 | 14,59 | 14,97 | -1,12% | 1.109,00 |
| 29.02.2024 | 15,04 | 15,32 | 14,72 | 15,14 | 1,47% | 6.726,00 |
| 28.02.2024 | 15,02 | 15,13 | 14,42 | 14,92 | 0,67% | 7.261,00 |
| 27.02.2024 | 14,25 | 14,90 | 14,22 | 14,82 | 3,56% | 3.470,00 |
| 26.02.2024 | 14,60 | 14,82 | 14,11 | 14,31 | -3,05% | 7.036,00 |
| 23.02.2024 | 14,70 | 14,91 | 14,45 | 14,76 | 0,48% | 7.952,00 |
| 22.02.2024 | 14,78 | 15,01 | 14,59 | 14,69 | -0,54% | 4.472,00 |
| 21.02.2024 | 14,98 | 15,14 | 14,66 | 14,77 | -1,34% | 2.851,00 |
| 20.02.2024 | 15,36 | 15,67 | 14,68 | 14,97 | -2,79% | 4.494,00 |
| 19.02.2024 | 15,46 | 15,60 | 15,32 | 15,40 | -0,39% | 852,00 |
| 16.02.2024 | 15,79 | 15,91 | 14,70 | 15,46 | -2,58% | 7.755,00 |
| 15.02.2024 | 16,05 | 16,22 | 15,74 | 15,87 | -1,00% | 3.808,00 |
| 14.02.2024 | 15,34 | 16,27 | 15,34 | 16,03 | 4,29% | 11.462,00 |
| 13.02.2024 | 16,05 | 16,24 | 14,75 | 15,37 | -5,01% | 12.635,00 |
| 12.02.2024 | 14,18 | 16,41 | 14,06 | 16,18 | 13,86% | 36.966,00 |
| 09.02.2024 | 14,23 | 14,45 | 13,95 | 14,21 | -0,35% | 2.188,00 |
| 08.02.2024 | 14,17 | 14,59 | 13,97 | 14,26 | 0,99% | 5.599,00 |
| 07.02.2024 | 14,60 | 14,61 | 13,40 | 14,12 | -10,46% | 25.425,00 |
| 06.02.2024 | 15,37 | 15,89 | 15,19 | 15,77 | 2,60% | 6.397,00 |
| 05.02.2024 | 15,43 | 15,64 | 15,03 | 15,37 | -0,39% | 2.866,00 |
| 02.02.2024 | 15,43 | 15,71 | 14,93 | 15,43 | -0,19% | 899,00 |
| 01.02.2024 | 15,25 | 15,64 | 14,78 | 15,46 | 1,24% | 2.641,00 |
| 31.01.2024 | 15,91 | 16,01 | 15,23 | 15,27 | -3,78% | 7.283,00 |
| 30.01.2024 | 16,17 | 16,23 | 15,59 | 15,87 | -1,86% | 4.664,00 |
| 29.01.2024 | 15,99 | 16,19 | 15,69 | 16,17 | 1,38% | 3.612,00 |
| 26.01.2024 | 15,67 | 16,16 | 15,50 | 15,95 | 1,66% | 13.369,00 |
| 25.01.2024 | 15,00 | 15,79 | 14,91 | 15,69 | 1,55% | 4.684,00 |
| 24.01.2024 | 15,41 | 15,67 | 15,30 | 15,45 | 0,00% | 3.717,00 |
| 23.01.2024 | 15,11 | 15,81 | 15,07 | 15,45 | 2,12% | 6.577,00 |
| 22.01.2024 | 14,43 | 15,15 | 14,28 | 15,13 | 5,00% | 4.339,00 |
| 19.01.2024 | 14,05 | 14,55 | 13,88 | 14,41 | 2,20% | 2.883,00 |
| 18.01.2024 | 13,99 | 14,27 | 13,76 | 14,10 | 0,36% | 4.638,00 |
| 17.01.2024 | 14,13 | 14,23 | 13,73 | 14,05 | -0,85% | 6.540,00 |
| 16.01.2024 | 14,70 | 14,83 | 14,05 | 14,17 | -4,19% | 14.494,00 |
| 15.01.2024 | 14,78 | 14,88 | 14,72 | 14,79 | 0,07% | 3.259,00 |
| 12.01.2024 | 15,45 | 15,71 | 14,67 | 14,78 | -4,46% | 9.447,00 |
| 11.01.2024 | 15,79 | 15,90 | 15,05 | 15,47 | -1,90% | 4.116,00 |
| 10.01.2024 | 15,59 | 15,81 | 15,16 | 15,77 | 0,51% | 7.163,00 |
| 09.01.2024 | 15,85 | 15,94 | 15,51 | 15,69 | -1,01% | 1.879,00 |
| 08.01.2024 | 15,58 | 15,97 | 15,26 | 15,85 | 2,46% | 2.096,00 |
| 05.01.2024 | 15,58 | 15,72 | 15,27 | 15,47 | -0,13% | 5.287,00 |
| 04.01.2024 | 16,05 | 16,19 | 15,29 | 15,49 | -3,61% | 6.546,00 |
| 03.01.2024 | 16,99 | 17,12 | 16,01 | 16,07 | -5,91% | 9.202,00 |
| 02.01.2024 | 17,18 | 17,41 | 16,79 | 17,08 | -0,81% | 5.835,00 |
| 29.12.2023 | 17,23 | 17,32 | 17,12 | 17,22 | -0,12% | 1.921,00 |
| 28.12.2023 | 16,97 | 17,24 | 16,79 | 17,24 | 1,65% | 8.025,00 |
| 27.12.2023 | 16,88 | 17,26 | 16,70 | 16,96 | 0,41% | 4.375,00 |
| 22.12.2023 | 17,11 | 17,17 | 16,35 | 16,89 | -3,15% | 7.392,00 |
| 21.12.2023 | 16,45 | 17,47 | 16,44 | 17,44 | 6,41% | 13.034,00 |
| 20.12.2023 | 16,92 | 17,08 | 16,37 | 16,39 | -3,87% | 16.883,00 |
| 19.12.2023 | 16,81 | 17,45 | 16,72 | 17,05 | 1,25% | 6.942,00 |
| 18.12.2023 | 18,25 | 18,38 | 16,40 | 16,84 | -7,73% | 40.445,00 |
| 15.12.2023 | 18,58 | 18,82 | 18,10 | 18,25 | -1,51% | 14.576,00 |
| 14.12.2023 | 17,31 | 18,82 | 17,20 | 18,53 | 7,30% | 22.191,00 |
| 13.12.2023 | 16,51 | 17,35 | 16,22 | 17,27 | 4,86% | 18.677,00 |
| 12.12.2023 | 16,93 | 17,04 | 16,29 | 16,47 | -2,66% | 4.293,00 |
| 11.12.2023 | 16,85 | 17,15 | 16,69 | 16,92 | 0,18% | 2.301,00 |
| 08.12.2023 | 16,79 | 17,13 | 16,68 | 16,89 | 0,00% | 5.581,00 |
| 07.12.2023 | 16,93 | 17,14 | 16,55 | 16,89 | -0,12% | 2.446,00 |
| 06.12.2023 | 16,77 | 17,38 | 16,66 | 16,91 | 1,08% | 6.752,00 |
| 05.12.2023 | 17,06 | 17,41 | 16,69 | 16,73 | -3,41% | 6.523,00 |
| 04.12.2023 | 16,63 | 17,61 | 16,20 | 17,32 | 4,40% | 14.101,00 |
| 01.12.2023 | 15,35 | 16,59 | 15,32 | 16,59 | 8,08% | 9.182,00 |
| 30.11.2023 | 15,69 | 15,84 | 15,13 | 15,35 | -1,79% | 2.869,00 |
| 29.11.2023 | 15,50 | 15,79 | 15,30 | 15,63 | 1,69% | 3.700,00 |
| 28.11.2023 | 15,17 | 15,47 | 14,89 | 15,37 | 1,59% | 6.321,00 |
| 27.11.2023 | 15,12 | 15,31 | 14,72 | 15,13 | -0,26% | 7.413,00 |