12,590$
-2,33%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,75 | 12,91 | 12,58 | 12,60 | -2,29% | 421.471,00 |
| 29.04.2024 | 12,78 | 13,15 | 12,78 | 12,89 | 1,98% | 7.775.482,00 |
| 26.04.2024 | 12,74 | 13,06 | 12,61 | 12,64 | 0,16% | 5.770.336,00 |
| 25.04.2024 | 12,72 | 12,79 | 12,33 | 12,62 | -2,85% | 5.993.118,00 |
| 24.04.2024 | 12,85 | 13,10 | 12,72 | 12,99 | 0,31% | 6.498.102,00 |
| 23.04.2024 | 12,71 | 13,00 | 12,70 | 12,95 | 1,25% | 6.921.483,00 |
| 22.04.2024 | 12,84 | 12,98 | 12,66 | 12,79 | -0,31% | 6.519.396,00 |
| 19.04.2024 | 12,57 | 12,97 | 12,56 | 12,83 | 1,26% | 7.550.806,00 |
| 18.04.2024 | 12,27 | 12,75 | 12,22 | 12,67 | 3,43% | 6.827.211,00 |
| 17.04.2024 | 12,65 | 12,69 | 12,24 | 12,25 | -2,55% | 6.812.017,00 |
| 16.04.2024 | 12,03 | 12,64 | 11,91 | 12,57 | 3,46% | 10.488.523,00 |
| 15.04.2024 | 12,28 | 12,49 | 12,03 | 12,15 | 0,33% | 9.447.229,00 |
| 12.04.2024 | 12,77 | 12,82 | 12,02 | 12,11 | -7,77% | 15.925.666,00 |
| 11.04.2024 | 13,58 | 13,67 | 13,06 | 13,13 | -2,74% | 5.909.815,00 |
| 10.04.2024 | 13,40 | 13,52 | 13,03 | 13,50 | -3,23% | 10.959.766,00 |
| 09.04.2024 | 13,63 | 14,00 | 13,62 | 13,95 | 3,18% | 7.764.036,00 |
| 08.04.2024 | 13,71 | 13,76 | 13,43 | 13,52 | -1,74% | 9.185.247,00 |
| 05.04.2024 | 13,71 | 13,90 | 13,68 | 13,76 | -0,51% | 4.364.559,00 |
| 04.04.2024 | 14,15 | 14,48 | 13,82 | 13,83 | -0,58% | 6.158.392,00 |
| 03.04.2024 | 14,21 | 14,32 | 13,82 | 13,91 | -2,59% | 8.080.801,00 |
| 02.04.2024 | 14,72 | 14,78 | 14,08 | 14,28 | -6,67% | 81.117.583,00 |
| 01.04.2024 | 15,38 | 15,45 | 15,11 | 15,30 | -0,26% | 5.770.387,00 |
| 28.03.2024 | 15,15 | 15,46 | 15,13 | 15,34 | 1,66% | 9.844.673,00 |
| 27.03.2024 | 14,50 | 15,12 | 14,40 | 15,09 | 5,82% | 6.806.888,00 |
| 26.03.2024 | 14,64 | 14,82 | 14,25 | 14,26 | -1,45% | 5.405.038,00 |
| 25.03.2024 | 14,20 | 14,60 | 14,14 | 14,47 | 2,70% | 6.687.924,00 |
| 22.03.2024 | 14,21 | 14,32 | 13,91 | 14,09 | -3,09% | 7.754.848,00 |
| 21.03.2024 | 14,47 | 14,66 | 14,32 | 14,54 | 0,83% | 4.688.136,00 |
| 20.03.2024 | 14,48 | 14,65 | 14,27 | 14,42 | -0,55% | 6.423.463,00 |
| 19.03.2024 | 14,19 | 14,62 | 14,09 | 14,50 | 0,76% | 7.399.019,00 |
| 18.03.2024 | 14,75 | 14,82 | 14,20 | 14,39 | -2,64% | 7.506.032,00 |
| 15.03.2024 | 14,47 | 14,84 | 14,47 | 14,78 | 1,23% | 31.918.854,00 |
| 14.03.2024 | 15,30 | 15,34 | 14,44 | 14,60 | -5,81% | 10.681.340,00 |
| 13.03.2024 | 15,57 | 15,88 | 15,43 | 15,50 | -0,51% | 7.401.850,00 |
| 12.03.2024 | 15,99 | 16,15 | 15,51 | 15,58 | -2,63% | 7.256.689,00 |
| 11.03.2024 | 16,06 | 16,33 | 15,99 | 16,00 | -0,62% | 5.831.830,00 |
| 08.03.2024 | 16,22 | 16,36 | 15,94 | 16,10 | 0,06% | 5.987.237,00 |
| 07.03.2024 | 15,99 | 16,22 | 15,85 | 16,09 | 1,71% | 5.240.076,00 |
| 06.03.2024 | 15,94 | 16,05 | 15,58 | 15,82 | 0,00% | 5.592.415,00 |
| 05.03.2024 | 15,45 | 15,98 | 15,30 | 15,82 | 0,57% | 5.835.226,00 |
| 04.03.2024 | 16,09 | 16,17 | 15,51 | 15,73 | -3,14% | 7.222.766,00 |
| 01.03.2024 | 16,42 | 16,53 | 15,79 | 16,24 | -0,61% | 8.169.670,00 |
| 29.02.2024 | 16,27 | 16,42 | 15,95 | 16,34 | 1,05% | 28.933.131,00 |
| 28.02.2024 | 15,77 | 16,39 | 15,61 | 16,17 | 0,62% | 5.419.069,00 |
| 27.02.2024 | 15,71 | 16,18 | 15,61 | 16,07 | 3,68% | 6.688.113,00 |
| 26.02.2024 | 15,83 | 15,89 | 15,30 | 15,50 | -3,00% | 8.356.912,00 |
| 23.02.2024 | 15,90 | 16,14 | 15,79 | 15,98 | 0,50% | 5.204.760,00 |
| 22.02.2024 | 16,06 | 16,24 | 15,80 | 15,90 | -0,44% | 5.811.916,00 |
| 21.02.2024 | 16,06 | 16,37 | 15,84 | 15,97 | -1,42% | 7.960.052,00 |
| 20.02.2024 | 16,29 | 16,32 | 15,92 | 16,20 | -2,70% | 8.350.486,00 |
| 16.02.2024 | 16,66 | 16,86 | 16,45 | 16,65 | -2,35% | 7.865.638,00 |
| 15.02.2024 | 17,34 | 17,43 | 16,95 | 17,05 | -0,87% | 6.249.112,00 |
| 14.02.2024 | 17,01 | 17,30 | 16,63 | 17,20 | 4,62% | 7.431.769,00 |
| 13.02.2024 | 16,56 | 16,78 | 15,81 | 16,44 | -5,73% | 11.895.603,00 |
| 12.02.2024 | 15,75 | 17,69 | 15,71 | 17,44 | 13,99% | 14.953.581,00 |
| 09.02.2024 | 15,30 | 15,50 | 15,04 | 15,30 | -0,33% | 7.380.602,00 |
| 08.02.2024 | 15,40 | 15,71 | 15,18 | 15,35 | 0,26% | 9.784.361,00 |
| 07.02.2024 | 15,29 | 15,74 | 14,44 | 15,31 | -9,68% | 29.210.311,00 |
| 06.02.2024 | 16,50 | 17,09 | 16,28 | 16,95 | 2,54% | 10.681.430,00 |
| 05.02.2024 | 16,76 | 16,79 | 16,12 | 16,53 | -0,84% | 10.206.299,00 |
| 02.02.2024 | 16,46 | 16,96 | 16,13 | 16,67 | -0,95% | 8.218.302,00 |
| 01.02.2024 | 16,61 | 16,90 | 16,02 | 16,83 | 2,25% | 8.199.570,00 |
| 31.01.2024 | 17,10 | 17,23 | 16,44 | 16,46 | -4,41% | 8.345.267,00 |
| 30.01.2024 | 17,21 | 17,36 | 16,91 | 17,22 | -1,77% | 5.230.057,00 |
| 29.01.2024 | 17,38 | 17,54 | 16,95 | 17,53 | 1,04% | 5.028.192,00 |
| 26.01.2024 | 17,41 | 17,48 | 16,80 | 17,35 | 1,76% | 9.588.850,00 |
| 25.01.2024 | 16,43 | 17,10 | 16,32 | 17,05 | 1,43% | 7.968.637,00 |
| 24.01.2024 | 16,94 | 17,08 | 16,72 | 16,81 | 0,54% | 6.435.975,00 |
| 23.01.2024 | 16,98 | 17,16 | 16,38 | 16,72 | 1,39% | 5.514.161,00 |
| 22.01.2024 | 15,72 | 16,50 | 15,65 | 16,49 | 4,96% | 7.182.182,00 |
| 19.01.2024 | 15,35 | 15,85 | 15,10 | 15,71 | 2,55% | 5.798.639,00 |
| 18.01.2024 | 15,22 | 15,35 | 14,93 | 15,32 | 0,46% | 5.092.572,00 |
| 17.01.2024 | 15,00 | 15,36 | 14,89 | 15,25 | -1,17% | 8.985.431,00 |
| 16.01.2024 | 15,95 | 16,00 | 15,27 | 15,43 | -4,81% | 8.491.464,00 |
| 12.01.2024 | 17,05 | 17,13 | 16,05 | 16,21 | -4,42% | 7.198.395,00 |
| 11.01.2024 | 17,15 | 17,19 | 16,48 | 16,96 | -1,97% | 5.376.196,00 |
| 10.01.2024 | 17,16 | 17,34 | 16,58 | 17,30 | 0,82% | 6.106.933,00 |
| 09.01.2024 | 17,15 | 17,40 | 16,97 | 17,16 | -0,98% | 6.147.768,00 |
| 08.01.2024 | 16,89 | 17,50 | 16,72 | 17,33 | 2,54% | 4.752.650,00 |
| 05.01.2024 | 16,77 | 17,25 | 16,71 | 16,90 | -0,24% | 5.262.470,00 |
| 04.01.2024 | 17,40 | 17,42 | 16,74 | 16,94 | -3,26% | 7.763.612,00 |
| 03.01.2024 | 18,29 | 18,37 | 17,45 | 17,51 | -6,11% | 7.584.668,00 |
| 02.01.2024 | 18,59 | 19,07 | 18,38 | 18,65 | -0,80% | 5.481.108,00 |
| 29.12.2023 | 19,01 | 19,23 | 18,64 | 18,80 | -1,36% | 5.539.979,00 |
| 28.12.2023 | 18,79 | 19,08 | 18,74 | 19,06 | 1,17% | 3.004.689,00 |
| 27.12.2023 | 18,89 | 19,13 | 18,58 | 18,84 | 0,64% | 3.909.717,00 |
| 26.12.2023 | 18,65 | 18,87 | 18,36 | 18,72 | 0,70% | 3.764.034,00 |
| 22.12.2023 | 18,59 | 18,92 | 18,02 | 18,59 | -3,23% | 7.009.107,00 |
| 21.12.2023 | 18,20 | 19,23 | 18,20 | 19,21 | 7,08% | 8.184.619,00 |
| 20.12.2023 | 18,42 | 18,69 | 17,89 | 17,94 | -4,27% | 5.968.877,00 |
| 19.12.2023 | 18,62 | 19,17 | 18,56 | 18,74 | 2,07% | 8.337.345,00 |
| 18.12.2023 | 18,90 | 18,92 | 18,01 | 18,36 | -7,79% | 14.432.504,00 |
| 15.12.2023 | 20,27 | 20,54 | 19,74 | 19,91 | -2,35% | 10.597.953,00 |
| 14.12.2023 | 19,53 | 20,69 | 19,38 | 20,39 | 8,40% | 12.104.395,00 |
| 13.12.2023 | 17,65 | 18,87 | 17,51 | 18,81 | 5,91% | 7.903.539,00 |
| 12.12.2023 | 18,17 | 18,17 | 17,56 | 17,76 | -2,58% | 4.940.667,00 |
| 11.12.2023 | 18,14 | 18,45 | 17,96 | 18,23 | 0,50% | 4.965.409,00 |
| 08.12.2023 | 18,15 | 18,41 | 18,06 | 18,14 | -0,33% | 3.925.367,00 |
| 07.12.2023 | 18,21 | 18,48 | 17,82 | 18,20 | -0,05% | 4.695.993,00 |
| 06.12.2023 | 18,24 | 18,75 | 18,03 | 18,21 | 0,77% | 5.192.966,00 |