11,715€
0,18%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,55 | 11,80 | 11,55 | 11,80 | 0,91% | 200,00 |
| 02.05.2024 | 11,32 | 11,69 | 11,32 | 11,69 | -1,75% | 18,00 |
| 30.04.2024 | 12,03 | 12,03 | 11,90 | 11,90 | -1,23% | 480,00 |
| 29.04.2024 | 11,80 | 12,05 | 11,67 | 12,05 | 4,44% | 825,00 |
| 26.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,75% | - |
| 25.04.2024 | 11,91 | 11,94 | 11,74 | 11,74 | -1,48% | 107,00 |
| 24.04.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -1,31% | - |
| 23.04.2024 | 11,84 | 12,10 | 11,84 | 12,08 | 1,75% | 672,00 |
| 22.04.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,37% | - |
| 19.04.2024 | 11,79 | 11,91 | 11,79 | 11,91 | 4,77% | 240,00 |
| 18.04.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -2,55% | - |
| 17.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 3,26% | - |
| 16.04.2024 | 11,21 | 11,30 | 11,21 | 11,30 | -1,46% | 200,00 |
| 15.04.2024 | 11,19 | 11,54 | 11,19 | 11,47 | -2,43% | 299,00 |
| 12.04.2024 | 12,11 | 12,11 | 11,76 | 11,76 | -5,25% | 260,00 |
| 11.04.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,11% | - |
| 10.04.2024 | 12,66 | 12,66 | 12,42 | 12,42 | 1,04% | 420,00 |
| 09.04.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -1,71% | - |
| 08.04.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -2,22% | 384,00 |
| 05.04.2024 | 12,64 | 12,79 | 12,64 | 12,79 | -0,05% | 800,00 |
| 04.04.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -2,31% | 100,00 |
| 03.04.2024 | 13,10 | 13,13 | 13,10 | 13,10 | -7,14% | 120,00 |
| 02.04.2024 | 13,87 | 14,11 | 13,87 | 14,11 | -0,65% | 288,00 |
| 28.03.2024 | 13,72 | 14,20 | 13,72 | 14,20 | 9,40% | 132,00 |
| 27.03.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -2,41% | - |
| 26.03.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 3,42% | 384,00 |
| 25.03.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -2,87% | - |
| 22.03.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 1,22% | - |
| 21.03.2024 | 13,06 | 13,08 | 13,06 | 13,08 | -0,46% | 92,00 |
| 20.03.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,45% | - |
| 19.03.2024 | 13,34 | 13,34 | 13,06 | 13,20 | -1,64% | 400,00 |
| 18.03.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,03% | 300,00 |
| 15.03.2024 | 13,20 | 13,56 | 13,20 | 13,56 | -2,73% | 100,00 |
| 14.03.2024 | 13,96 | 13,96 | 13,94 | 13,94 | -0,71% | 360,00 |
| 13.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -3,57% | - |
| 12.03.2024 | 14,50 | 14,56 | 14,50 | 14,56 | 0,55% | 540,00 |
| 11.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -1,09% | - |
| 08.03.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,81% | - |
| 07.03.2024 | 14,42 | 14,76 | 14,22 | 14,76 | 1,79% | 34,00 |
| 06.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,97% | - |
| 05.03.2024 | 14,40 | 14,40 | 14,36 | 14,36 | -3,49% | 130,00 |
| 04.03.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -1,06% | - |
| 01.03.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,13% | - |
| 29.02.2024 | 14,84 | 15,02 | 14,84 | 15,02 | 0,81% | 270,00 |
| 28.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,95% | - |
| 27.02.2024 | 14,20 | 14,76 | 14,20 | 14,76 | -0,94% | 540,00 |
| 26.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 320,00 |
| 23.02.2024 | 14,60 | 14,60 | 14,40 | 14,60 | -1,08% | 215,00 |
| 22.02.2024 | 14,72 | 14,76 | 14,72 | 14,76 | -0,67% | 293,00 |
| 21.02.2024 | 14,90 | 14,94 | 14,86 | 14,86 | -3,26% | 81,00 |
| 20.02.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 1,05% | - |
| 19.02.2024 | 15,36 | 15,54 | 15,20 | 15,20 | -3,92% | 1.160,00 |
| 16.02.2024 | 15,76 | 15,82 | 15,76 | 15,82 | -1,49% | 120,00 |
| 15.02.2024 | 15,98 | 16,08 | 15,98 | 16,06 | 4,29% | 450,00 |
| 14.02.2024 | 15,36 | 15,40 | 15,36 | 15,40 | 2,53% | 100,00 |
| 13.02.2024 | 16,10 | 16,10 | 15,02 | 15,02 | -8,08% | 175,00 |
| 12.02.2024 | 14,26 | 16,34 | 14,26 | 16,34 | 16,05% | 1.775,00 |
| 09.02.2024 | 14,16 | 14,16 | 14,00 | 14,08 | 0,43% | 400,00 |
| 08.02.2024 | 14,12 | 14,12 | 14,02 | 14,02 | -0,71% | 218,00 |
| 07.02.2024 | 14,34 | 14,58 | 13,84 | 14,12 | -10,52% | 213,00 |
| 06.02.2024 | 15,30 | 15,78 | 15,30 | 15,78 | 4,50% | 621,00 |
| 05.02.2024 | 15,36 | 15,36 | 15,10 | 15,10 | -2,58% | 380,00 |
| 02.02.2024 | 15,44 | 15,50 | 15,44 | 15,50 | 1,97% | 270,00 |
| 01.02.2024 | 15,16 | 15,44 | 15,16 | 15,20 | -4,04% | 140,00 |
| 31.01.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -1,49% | - |
| 30.01.2024 | 16,12 | 16,16 | 16,08 | 16,08 | 0,25% | 540,00 |
| 29.01.2024 | 16,00 | 16,04 | 16,00 | 16,04 | 0,88% | 230,00 |
| 26.01.2024 | 15,64 | 15,90 | 15,64 | 15,90 | 1,27% | 37,00 |
| 25.01.2024 | 15,14 | 15,70 | 15,14 | 15,70 | 1,03% | 10,00 |
| 24.01.2024 | 15,32 | 15,54 | 15,32 | 15,54 | 2,37% | 78,00 |
| 23.01.2024 | 15,04 | 15,18 | 15,04 | 15,18 | 2,02% | 200,00 |
| 22.01.2024 | 14,36 | 14,88 | 14,36 | 14,88 | 3,91% | 119,00 |
| 19.01.2024 | 14,00 | 14,32 | 14,00 | 14,32 | 3,02% | 450,00 |
| 18.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,86% | - |
| 17.01.2024 | 14,08 | 14,08 | 13,88 | 14,02 | -3,31% | 1.190,00 |
| 16.01.2024 | 14,74 | 14,96 | 14,50 | 14,50 | -1,49% | 5.475,00 |
| 15.01.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -1,87% | - |
| 12.01.2024 | 15,38 | 15,38 | 15,00 | 15,00 | -5,42% | 100,00 |
| 11.01.2024 | 15,72 | 15,86 | 15,72 | 15,86 | 4,34% | 20,00 |
| 10.01.2024 | 15,62 | 15,62 | 15,20 | 15,20 | -3,43% | 435,00 |
| 09.01.2024 | 15,82 | 15,84 | 15,72 | 15,74 | 0,77% | 245,00 |
| 08.01.2024 | 15,30 | 15,62 | 15,28 | 15,62 | 1,56% | 200,00 |
| 05.01.2024 | 15,42 | 15,52 | 15,38 | 15,38 | -0,26% | 150,00 |
| 04.01.2024 | 16,00 | 16,00 | 15,42 | 15,42 | -3,87% | 318,00 |
| 03.01.2024 | 16,92 | 16,92 | 16,04 | 16,04 | -5,65% | - |
| 02.01.2024 | 17,14 | 17,14 | 17,00 | 17,00 | -0,70% | 535,00 |
| 29.12.2023 | 17,12 | 17,12 | 17,12 | 17,12 | 1,54% | - |
| 28.12.2023 | 16,86 | 16,86 | 16,86 | 16,86 | -0,24% | - |
| 27.12.2023 | 16,86 | 16,90 | 16,76 | 16,90 | 2,80% | 456,00 |
| 22.12.2023 | 17,16 | 17,16 | 16,44 | 16,44 | -1,67% | - |
| 21.12.2023 | 16,34 | 16,72 | 16,34 | 16,72 | -1,65% | 225,00 |
| 20.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,23% | - |
| 19.12.2023 | 16,70 | 17,04 | 16,70 | 17,04 | 0,83% | 200,00 |
| 18.12.2023 | 18,16 | 18,16 | 16,64 | 16,90 | -7,04% | 1.490,00 |
| 15.12.2023 | 18,46 | 18,74 | 18,18 | 18,18 | -0,44% | 705,00 |
| 14.12.2023 | 17,20 | 18,26 | 17,16 | 18,26 | 12,44% | 270,00 |
| 13.12.2023 | 16,38 | 16,38 | 16,24 | 16,24 | -1,46% | - |
| 12.12.2023 | 16,82 | 16,82 | 16,48 | 16,48 | -1,44% | - |
| 11.12.2023 | 16,74 | 16,74 | 16,72 | 16,72 | -0,48% | - |
| 08.12.2023 | 16,78 | 16,80 | 16,78 | 16,80 | -0,12% | 200,00 |