Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 78,76 | 80,53 | 0,00 | 79,21 | -1,12% | - |
25.02.2021 | 80,13 | 80,17 | 80,11 | 80,11 | -2,25% | - |
24.02.2021 | 82,08 | 82,12 | 81,96 | 81,96 | 2,80% | - |
23.02.2021 | 80,25 | 80,83 | 79,50 | 79,73 | -1,36% | - |
22.02.2021 | 80,72 | 81,13 | 79,82 | 80,83 | 0,53% | - |
19.02.2021 | 79,83 | 80,63 | 79,35 | 80,40 | 1,01% | - |
18.02.2021 | 78,36 | 79,72 | 0,00 | 79,60 | 0,13% | - |
17.02.2021 | 79,16 | 80,20 | 78,69 | 79,50 | -1,68% | - |
16.02.2021 | 80,05 | 81,11 | 79,32 | 80,85 | 1,67% | - |
12.02.2021 | 79,19 | 79,98 | 79,01 | 79,52 | -1,21% | - |
11.02.2021 | 80,91 | 81,21 | 80,26 | 80,50 | -0,52% | - |
10.02.2021 | 81,24 | 81,70 | 80,39 | 80,92 | -0,20% | - |
09.02.2021 | 81,90 | 81,90 | 80,88 | 81,08 | -0,75% | - |
08.02.2021 | 81,38 | 81,91 | 80,65 | 81,69 | -0,21% | - |
05.02.2021 | 81,61 | 82,23 | 81,42 | 81,86 | 0,65% | - |
04.02.2021 | 80,60 | 81,58 | 80,60 | 81,34 | 2,92% | - |
03.02.2021 | 79,03 | 79,03 | 79,02 | 79,03 | -1,58% | - |
02.02.2021 | 80,09 | 80,84 | 80,00 | 80,29 | 2,07% | - |
01.02.2021 | 77,59 | 78,69 | 77,41 | 78,66 | 2,28% | - |
29.01.2021 | 78,36 | 78,68 | 76,45 | 76,91 | -3,20% | - |
28.01.2021 | 80,32 | 81,28 | 79,39 | 79,45 | 0,37% | - |
27.01.2021 | 81,93 | 82,05 | 78,79 | 79,15 | -7,06% | - |
26.01.2021 | 85,91 | 85,96 | 84,88 | 85,16 | 0,38% | - |
25.01.2021 | 85,02 | 85,44 | 83,38 | 84,84 | 1,18% | - |
22.01.2021 | 83,98 | 84,31 | 83,27 | 83,85 | -0,38% | - |
21.01.2021 | 83,78 | 84,43 | 83,34 | 84,17 | 2,04% | - |
20.01.2021 | 82,03 | 83,11 | 81,71 | 82,49 | 0,66% | - |
19.01.2021 | 82,98 | 83,41 | 81,84 | 81,95 | -2,36% | - |
15.01.2021 | 84,04 | 85,27 | 83,87 | 83,94 | -1,64% | - |
14.01.2021 | 85,18 | 86,05 | 85,03 | 85,34 | -0,33% | - |
13.01.2021 | 86,48 | 86,49 | 85,04 | 85,62 | -2,25% | - |
12.01.2021 | 0,00 | 87,61 | 0,00 | 87,59 | 0,50% | - |
11.01.2021 | 87,98 | 88,23 | 86,83 | 87,15 | -0,91% | - |
08.01.2021 | 87,77 | 88,66 | 87,09 | 87,95 | -0,63% | - |
07.01.2021 | 88,99 | 89,65 | 88,37 | 88,51 | 0,90% | - |
06.01.2021 | 87,22 | 88,23 | 86,72 | 87,72 | 2,84% | - |
05.01.2021 | 84,79 | 86,10 | 84,25 | 85,29 | 0,25% | - |
04.01.2021 | 86,47 | 86,47 | 84,34 | 85,08 | -0,34% | - |
31.12.2020 | 85,77 | 85,88 | 85,27 | 85,37 | -1,03% | - |
30.12.2020 | 85,79 | 86,39 | 85,26 | 86,26 | 1,75% | - |
29.12.2020 | 84,41 | 85,01 | 83,87 | 84,78 | -0,80% | - |
28.12.2020 | 85,37 | 86,25 | 85,07 | 85,46 | 1,07% | - |
24.12.2020 | 83,60 | 84,55 | 83,41 | 84,55 | 0,17% | - |
23.12.2020 | 83,23 | 84,86 | 83,22 | 84,41 | 1,87% | - |
22.12.2020 | 83,88 | 84,24 | 82,82 | 82,86 | -2,49% | - |
21.12.2020 | 83,87 | 85,57 | 83,82 | 84,97 | -0,36% | - |
18.12.2020 | 86,05 | 87,21 | 84,44 | 85,28 | -1,43% | - |
17.12.2020 | 86,50 | 87,08 | 85,94 | 86,52 | 0,11% | - |
16.12.2020 | 86,48 | 86,49 | 75,55 | 86,42 | -0,78% | - |
15.12.2020 | 86,04 | 87,41 | 85,83 | 87,10 | 1,47% | - |
14.12.2020 | 86,58 | 86,72 | 85,73 | 85,84 | 0,16% | - |
11.12.2020 | 86,64 | 86,90 | 79,81 | 85,70 | -1,51% | - |
10.12.2020 | 87,29 | 87,56 | 86,39 | 87,01 | -0,85% | - |
09.12.2020 | 88,33 | 90,13 | 80,38 | 87,76 | -1,85% | - |
08.12.2020 | 88,15 | 91,95 | 0,00 | 89,42 | 4,35% | - |
07.12.2020 | 87,84 | 88,51 | 82,98 | 85,69 | -3,17% | - |
04.12.2020 | 89,13 | 100,92 | 88,49 | 88,49 | 0,39% | - |
03.12.2020 | 86,74 | 89,40 | 84,69 | 88,15 | -2,29% | - |
02.12.2020 | 85,20 | 90,33 | 81,39 | 90,22 | 6,22% | - |
01.12.2020 | 85,07 | 85,22 | 83,93 | 84,94 | 2,81% | - |
30.11.2020 | 83,44 | 83,44 | 75,40 | 82,61 | 3,39% | - |
27.11.2020 | 86,59 | 86,66 | 79,91 | 79,91 | -8,75% | - |
25.11.2020 | 86,89 | 87,65 | 86,60 | 87,57 | -0,88% | - |
24.11.2020 | 88,20 | 89,25 | 87,72 | 88,35 | 2,12% | - |
23.11.2020 | 84,91 | 86,88 | 84,91 | 86,51 | 1,83% | - |
20.11.2020 | 84,99 | 85,21 | 84,27 | 84,96 | 0,01% | - |
19.11.2020 | 84,93 | 84,96 | 84,92 | 84,95 | -0,70% | - |
18.11.2020 | 86,07 | 86,90 | 85,50 | 85,54 | 0,49% | - |
17.11.2020 | 82,68 | 85,83 | 82,63 | 85,12 | 3,79% | - |
16.11.2020 | 81,10 | 82,04 | 80,97 | 82,01 | 3,11% | - |
13.11.2020 | 77,94 | 79,59 | 77,65 | 79,54 | 4,59% | - |
12.11.2020 | 76,56 | 76,82 | 75,18 | 76,05 | -1,23% | - |
11.11.2020 | 76,98 | 77,70 | 0,00 | 77,00 | -0,59% | - |
10.11.2020 | 77,66 | 77,96 | 0,00 | 77,46 | -0,19% | - |
09.11.2020 | 80,87 | 81,65 | 77,57 | 77,61 | 10,66% | - |
06.11.2020 | 71,33 | 71,41 | 69,85 | 70,13 | -1,85% | - |
05.11.2020 | 71,45 | 71,47 | 71,45 | 71,46 | 2,73% | - |
04.11.2020 | 70,27 | 71,14 | 69,51 | 69,56 | -1,90% | - |
03.11.2020 | 70,54 | 71,31 | 70,19 | 70,91 | 3,34% | - |
02.11.2020 | 68,87 | 69,92 | 0,00 | 68,61 | 2,40% | - |
30.10.2020 | 68,31 | 68,44 | 66,27 | 67,01 | -2,90% | - |
29.10.2020 | 68,05 | 69,28 | 67,84 | 69,01 | 1,00% | - |
28.10.2020 | 70,57 | 70,83 | 68,19 | 68,32 | -5,60% | - |
27.10.2020 | 72,39 | 72,39 | 72,37 | 72,37 | -1,66% | - |
26.10.2020 | 72,92 | 73,75 | 72,64 | 73,59 | -1,65% | - |
23.10.2020 | 73,88 | 74,92 | 73,35 | 74,83 | 1,15% | - |
22.10.2020 | 72,83 | 74,14 | 72,44 | 73,98 | 1,70% | - |
21.10.2020 | 72,88 | 73,86 | 72,56 | 72,74 | 0,59% | - |
20.10.2020 | 73,40 | 73,40 | 72,13 | 72,32 | -0,32% | - |
19.10.2020 | 74,65 | 75,28 | 72,18 | 72,55 | -2,90% | - |
16.10.2020 | 76,02 | 76,86 | 74,20 | 74,72 | -2,32% | - |
15.10.2020 | 75,97 | 78,19 | 75,89 | 76,49 | 1,01% | - |
14.10.2020 | 76,89 | 77,10 | 75,38 | 75,73 | -1,59% | - |
13.10.2020 | 76,95 | 77,46 | 76,26 | 76,95 | -1,33% | - |
12.10.2020 | 77,66 | 78,47 | 77,34 | 77,98 | 0,52% | - |
09.10.2020 | 77,38 | 78,04 | 76,42 | 77,58 | -0,94% | - |
08.10.2020 | 77,54 | 78,46 | 77,10 | 78,32 | 1,64% | - |
07.10.2020 | 76,29 | 77,13 | 75,97 | 77,06 | 2,97% | - |
06.10.2020 | 75,09 | 77,37 | 74,55 | 74,84 | -0,17% | - |
05.10.2020 | 73,80 | 75,04 | 73,70 | 74,97 | 3,16% | - |