Deutsche Märkte öffnen in 17 Minuten

V.F. CORP. (VFP.HM)

Hamburg - Hamburg Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27,39-0,46 (-1,65%)
Ab 08:11AM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202227,3927,3927,3927,3927,392.000
07. Dez. 202227,8527,8527,8527,8527,85-
06. Dez. 202228,2228,2228,2228,2228,22-
05. Dez. 202231,1831,1831,1831,1831,18-
02. Dez. 202231,5431,5431,5431,5431,54-
01. Dez. 202231,1931,1931,1931,1931,19-
30. Nov. 202231,1731,1731,1731,1731,17-
29. Nov. 202231,1031,1031,1031,1031,10-
28. Nov. 202232,7632,7632,7632,7632,76-
25. Nov. 202232,2232,2232,2232,2232,22-
24. Nov. 202232,1532,1532,1532,1532,15-
23. Nov. 202232,3532,3532,3532,3532,35-
22. Nov. 202231,3331,3331,2831,2831,282.000
21. Nov. 202231,8731,8731,8731,8731,87-
18. Nov. 202231,1931,1931,1931,1931,19-
17. Nov. 202230,8130,8130,8130,8130,81-
16. Nov. 202232,0232,0232,0232,0232,02-
15. Nov. 202231,8731,8731,8731,8731,87-
14. Nov. 202232,0132,0132,0132,0132,01-
11. Nov. 202229,1729,1729,1729,1729,17-
10. Nov. 202226,7527,1526,7527,1527,15125
09. Nov. 202228,1428,1428,1428,1428,14-
08. Nov. 202228,0028,0028,0028,0028,00-
07. Nov. 202228,5028,5028,5028,5028,50-
04. Nov. 202227,5927,5927,5927,5927,59-
03. Nov. 202227,8327,8327,8327,8327,83-
02. Nov. 202229,0829,0829,0829,0829,08-
01. Nov. 202228,3328,3328,3328,3328,33-
31. Okt. 202228,1828,1828,1828,1828,18-
28. Okt. 202227,1827,1827,1827,1827,18-
27. Okt. 202227,4027,4027,4027,4027,40-
26. Okt. 202228,3928,3928,3928,3928,39-
25. Okt. 202228,0228,0228,0228,0228,02-
24. Okt. 202227,9227,9227,9227,9227,92-
21. Okt. 202227,9527,9527,9527,9527,95-
20. Okt. 202228,8528,8528,8528,8528,85-
19. Okt. 202230,1630,1630,1630,1630,16-
18. Okt. 202229,9929,9929,9929,9929,99-
17. Okt. 202229,5829,5829,5829,5829,58-
14. Okt. 202229,7029,7029,7029,7029,70-
13. Okt. 202229,6429,6429,6429,6429,64-
12. Okt. 202229,6729,6729,6729,6729,67-
11. Okt. 202228,9728,9728,9728,9728,97-
10. Okt. 202229,4129,4129,4129,4129,41-
07. Okt. 202230,8030,8030,8030,8030,80-
06. Okt. 202232,0032,0032,0032,0032,00-
05. Okt. 202231,5831,5831,5831,5831,58-
04. Okt. 202231,7032,3531,7032,3532,3550
03. Okt. 202230,4830,4830,4830,4830,48-
30. Sept. 202231,0631,0631,0631,0631,06-
29. Sept. 202233,7433,7433,7433,7433,74-
28. Sept. 202236,3536,3536,3536,3536,35-
27. Sept. 202236,1636,7536,1636,7536,7540
26. Sept. 202236,7336,7336,7336,7336,73-
23. Sept. 202236,7636,7636,7636,7636,76-
22. Sept. 202237,4537,4537,4537,4537,45-
21. Sept. 202238,2938,2938,2938,2938,29-
20. Sept. 202240,1940,1940,1940,1940,19-
19. Sept. 202239,5039,5039,5039,5039,50-
16. Sept. 202240,2040,2040,2040,2040,20-
15. Sept. 202240,9440,9440,9440,9440,94-
14. Sept. 202241,5341,5341,5341,5341,53-
13. Sept. 202243,1843,1843,1843,1843,18-
12. Sept. 202242,6742,6742,6742,6742,67-
09. Sept. 202242,2442,2442,2442,2442,24-
08. Sept. 202242,1242,1242,1242,1242,12-
07. Sept. 202240,3240,3240,3240,3240,32-
06. Sept. 202240,7040,7040,7040,7040,70-
05. Sept. 202240,9140,9140,9140,9140,91-
02. Sept. 202241,1941,1941,1941,1941,19-
01. Sept. 202240,9240,9240,9240,9240,92-
31. Aug. 202241,5841,5841,5841,5841,58-
30. Aug. 202241,2641,2641,2641,2641,26-
29. Aug. 202240,9640,9640,9640,9640,96-
26. Aug. 202243,8543,8543,8543,8543,85-
25. Aug. 202243,2143,2143,2143,2143,21-
24. Aug. 202243,3343,3343,3343,3343,33-
23. Aug. 202243,1443,1443,1443,1443,14-
22. Aug. 202244,9644,9644,9644,9644,96-
19. Aug. 202245,8545,8545,8545,8545,85-
18. Aug. 202245,9745,9745,9745,9745,97-
17. Aug. 202246,8546,8546,8546,8546,85-
16. Aug. 202245,9145,9145,9145,9145,91-
15. Aug. 202245,6346,3545,6346,3546,35100
12. Aug. 202245,4445,4445,4445,4445,44-
11. Aug. 202244,6244,6244,6244,6244,62-
10. Aug. 202244,0244,0244,0244,0244,02-
09. Aug. 202244,4044,4044,4044,4044,40-
08. Aug. 202244,5144,5144,5144,5144,51-
05. Aug. 202244,1344,1344,1344,1344,13-
04. Aug. 202244,0244,0243,8643,8643,86290
03. Aug. 202243,5243,5243,5243,5243,52-
02. Aug. 202243,8543,8543,8543,8543,85-
01. Aug. 202243,3343,3343,3343,3343,33-
29. Juli 202246,8946,8945,9545,9545,9550
28. Juli 202245,4745,4745,4745,4745,47-
27. Juli 202244,6344,6344,6344,6344,63-
26. Juli 202245,5645,5645,5645,5645,56-
25. Juli 202246,1546,1546,1546,1546,15-
22. Juli 202245,9945,9945,9945,9945,99-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...