11,772€
0,26%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,79 | 11,89 | 11,76 | 11,77 | 0,26% | 2.101,00 |
| 02.05.2024 | 11,53 | 11,85 | 11,53 | 11,74 | -0,73% | 981,00 |
| 30.04.2024 | 12,07 | 12,07 | 11,83 | 11,83 | 1,04% | 3.051,00 |
| 29.04.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -2,79% | 201,00 |
| 26.04.2024 | 11,99 | 12,16 | 11,75 | 12,04 | 2,96% | 3.881,00 |
| 25.04.2024 | 12,18 | 12,18 | 11,55 | 11,70 | -4,10% | 3.532,00 |
| 24.04.2024 | 12,10 | 12,20 | 11,97 | 12,20 | 1,50% | 1.933,00 |
| 23.04.2024 | 12,08 | 12,08 | 11,99 | 12,02 | -0,22% | 610,00 |
| 22.04.2024 | 12,07 | 12,14 | 12,02 | 12,04 | -0,64% | 2.393,00 |
| 19.04.2024 | 12,00 | 12,12 | 11,71 | 12,12 | 1,83% | 1.766,00 |
| 18.04.2024 | 11,49 | 11,90 | 11,49 | 11,90 | 2,78% | 3,00 |
| 17.04.2024 | 11,80 | 11,93 | 11,57 | 11,58 | -0,74% | 1.305,00 |
| 16.04.2024 | 11,55 | 11,67 | 11,38 | 11,67 | 1,34% | 4.881,00 |
| 15.04.2024 | 11,69 | 11,69 | 11,50 | 11,51 | -1,77% | 9.809,00 |
| 12.04.2024 | 12,33 | 12,33 | 11,72 | 11,72 | -4,70% | 2.878,00 |
| 11.04.2024 | 12,50 | 12,65 | 12,30 | 12,30 | -0,93% | 951,00 |
| 10.04.2024 | 12,93 | 12,96 | 12,19 | 12,41 | -1,68% | 4.673,00 |
| 09.04.2024 | 12,53 | 12,63 | 12,53 | 12,63 | 1,02% | 351,00 |
| 08.04.2024 | 12,98 | 12,98 | 12,47 | 12,50 | -2,11% | 703,00 |
| 05.04.2024 | 12,71 | 12,78 | 12,71 | 12,77 | -1,86% | 1.883,00 |
| 04.04.2024 | 13,00 | 13,17 | 13,00 | 13,01 | -0,47% | 635,00 |
| 03.04.2024 | 13,40 | 13,40 | 13,07 | 13,07 | -1,21% | 611,00 |
| 02.04.2024 | 14,03 | 14,08 | 13,23 | 13,23 | -6,95% | 8.834,00 |
| 28.03.2024 | 13,80 | 14,24 | 13,80 | 14,22 | 4,25% | 1.023,00 |
| 27.03.2024 | 13,28 | 13,66 | 13,28 | 13,64 | 2,40% | 1.279,00 |
| 26.03.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,15% | - |
| 25.03.2024 | 12,98 | 13,30 | 12,98 | 13,30 | 2,15% | 901,00 |
| 22.03.2024 | 13,36 | 13,40 | 12,90 | 13,02 | -2,98% | 1.353,00 |
| 21.03.2024 | 13,42 | 13,42 | 13,26 | 13,42 | 1,05% | 265,00 |
| 20.03.2024 | 13,34 | 13,44 | 13,24 | 13,28 | -1,04% | 436,00 |
| 19.03.2024 | 13,30 | 13,42 | 13,00 | 13,42 | 1,21% | 1.631,00 |
| 18.03.2024 | 13,52 | 13,54 | 13,26 | 13,26 | -2,50% | 740,00 |
| 15.03.2024 | 13,64 | 13,64 | 13,50 | 13,60 | 0,74% | 1.441,00 |
| 14.03.2024 | 14,20 | 14,20 | 13,42 | 13,50 | -5,86% | 2.011,00 |
| 13.03.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,00% | - |
| 12.03.2024 | 14,66 | 14,66 | 14,34 | 14,34 | -3,50% | 500,00 |
| 11.03.2024 | 14,60 | 14,86 | 14,58 | 14,86 | 1,36% | 2.023,00 |
| 08.03.2024 | 14,56 | 14,74 | 14,56 | 14,66 | 0,14% | 3.613,00 |
| 07.03.2024 | 14,42 | 14,72 | 14,36 | 14,64 | 1,39% | 874,00 |
| 06.03.2024 | 14,72 | 14,72 | 14,44 | 14,44 | -0,28% | 773,00 |
| 05.03.2024 | 14,56 | 14,56 | 14,42 | 14,48 | -0,69% | 2.666,00 |
| 04.03.2024 | 15,16 | 15,16 | 14,58 | 14,58 | -3,06% | 387,00 |
| 01.03.2024 | 15,10 | 15,18 | 14,76 | 15,04 | 0,27% | 659,00 |
| 29.02.2024 | 15,00 | 15,04 | 14,80 | 15,00 | 0,13% | 809,00 |
| 28.02.2024 | 14,80 | 15,08 | 14,68 | 14,98 | 0,94% | 5.776,00 |
| 27.02.2024 | 14,46 | 14,84 | 14,46 | 14,84 | 3,78% | 240,00 |
| 26.02.2024 | 14,80 | 14,80 | 14,30 | 14,30 | -3,12% | 164,00 |
| 23.02.2024 | 14,70 | 14,84 | 14,58 | 14,76 | -1,20% | 942,00 |
| 22.02.2024 | 14,74 | 14,94 | 14,74 | 14,94 | -1,19% | 654,00 |
| 21.02.2024 | 15,14 | 15,14 | 14,96 | 15,12 | 1,61% | 3.469,00 |
| 20.02.2024 | 15,20 | 15,42 | 14,84 | 14,88 | 0,40% | 804,00 |
| 19.02.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -4,14% | 459,00 |
| 16.02.2024 | 15,76 | 15,96 | 15,40 | 15,46 | -2,89% | 4.837,00 |
| 15.02.2024 | 16,24 | 16,24 | 15,92 | 15,92 | 1,02% | 6.018,00 |
| 14.02.2024 | 15,40 | 15,86 | 15,40 | 15,76 | 5,07% | 10.126,00 |
| 13.02.2024 | 16,00 | 16,04 | 14,94 | 15,00 | -5,66% | 7.858,00 |
| 12.02.2024 | 14,24 | 15,94 | 14,18 | 15,90 | 13,41% | 8.147,00 |
| 09.02.2024 | 14,18 | 14,40 | 14,02 | 14,02 | -1,96% | 3.283,00 |
| 08.02.2024 | 14,22 | 14,40 | 13,90 | 14,30 | 3,77% | 3.865,00 |
| 07.02.2024 | 14,42 | 14,48 | 13,64 | 13,78 | -13,22% | 10.281,00 |
| 06.02.2024 | 15,22 | 15,88 | 15,22 | 15,88 | 3,25% | 609,00 |
| 05.02.2024 | 15,40 | 15,40 | 15,30 | 15,38 | 0,39% | 2.420,00 |
| 02.02.2024 | 15,46 | 15,46 | 15,08 | 15,32 | 2,41% | 704,00 |
| 01.02.2024 | 15,26 | 15,56 | 14,80 | 14,96 | -4,59% | 2.668,00 |
| 31.01.2024 | 15,86 | 15,92 | 15,66 | 15,68 | -1,26% | 176,00 |
| 30.01.2024 | 16,32 | 16,32 | 15,64 | 15,88 | 0,13% | 4.437,00 |
| 29.01.2024 | 15,88 | 15,94 | 15,86 | 15,86 | -0,63% | 2.717,00 |
| 26.01.2024 | 15,74 | 16,08 | 15,52 | 15,96 | 4,04% | 4.965,00 |
| 25.01.2024 | 14,92 | 15,34 | 14,86 | 15,34 | -1,16% | 577,00 |
| 24.01.2024 | 15,54 | 15,58 | 15,38 | 15,52 | 1,97% | 1.295,00 |
| 23.01.2024 | 15,20 | 15,46 | 15,20 | 15,22 | 3,12% | 2.098,00 |
| 22.01.2024 | 14,28 | 14,86 | 14,28 | 14,76 | 3,51% | 876,00 |
| 19.01.2024 | 14,18 | 14,28 | 14,10 | 14,26 | 2,15% | 1.254,00 |
| 18.01.2024 | 14,02 | 14,14 | 13,84 | 13,96 | 1,16% | 252,00 |
| 17.01.2024 | 14,16 | 14,16 | 13,80 | 13,80 | -4,30% | 5.913,00 |
| 16.01.2024 | 14,62 | 14,90 | 14,42 | 14,42 | -1,90% | 5.598,00 |
| 15.01.2024 | 14,72 | 14,88 | 14,70 | 14,70 | -1,21% | 429,00 |
| 12.01.2024 | 15,42 | 15,52 | 14,86 | 14,88 | -3,00% | 2.215,00 |
| 11.01.2024 | 15,82 | 15,82 | 15,34 | 15,34 | -0,52% | 1.204,00 |
| 10.01.2024 | 15,68 | 15,68 | 15,42 | 15,42 | -2,16% | 22,00 |
| 09.01.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,13% | - |
| 08.01.2024 | 15,52 | 15,78 | 15,28 | 15,78 | 1,54% | 464,00 |
| 05.01.2024 | 15,50 | 15,72 | 15,38 | 15,54 | 0,13% | 1.585,00 |
| 04.01.2024 | 16,02 | 16,26 | 15,48 | 15,52 | -4,90% | 6.652,00 |
| 03.01.2024 | 17,54 | 17,54 | 16,14 | 16,32 | -4,67% | 261,00 |
| 02.01.2024 | 17,22 | 17,22 | 16,86 | 17,12 | -0,47% | 472,00 |
| 29.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,70% | - |
| 28.12.2023 | 16,96 | 17,08 | 16,96 | 17,08 | 1,07% | 475,00 |
| 27.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -0,94% | - |
| 22.12.2023 | 16,90 | 17,06 | 16,90 | 17,06 | -0,58% | 64,00 |
| 21.12.2023 | 16,46 | 17,18 | 16,46 | 17,16 | 0,82% | 151,00 |
| 20.12.2023 | 17,06 | 17,14 | 16,80 | 17,02 | -1,28% | 2.864,00 |
| 19.12.2023 | 16,90 | 17,24 | 16,72 | 17,24 | 1,89% | 466,00 |
| 18.12.2023 | 18,08 | 18,24 | 16,68 | 16,92 | -8,84% | 14.198,00 |
| 15.12.2023 | 18,48 | 18,80 | 18,40 | 18,56 | -0,75% | 8.944,00 |
| 14.12.2023 | 17,22 | 18,70 | 17,18 | 18,70 | 15,01% | 7.057,00 |
| 13.12.2023 | 16,48 | 16,48 | 16,26 | 16,26 | -0,85% | 956,00 |
| 12.12.2023 | 16,90 | 16,90 | 16,34 | 16,40 | -3,53% | 1.966,00 |
| 11.12.2023 | 16,84 | 17,00 | 16,84 | 17,00 | 0,35% | 7,00 |
| 08.12.2023 | 16,82 | 16,94 | 16,82 | 16,94 | -0,47% | 1.484,00 |