110,800€
0,54%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 110,20 | 111,45 | 108,00 | 110,80 | 0,54% | 12,00 |
| 25.07.2024 | 110,30 | 110,90 | 107,10 | 110,20 | -0,18% | 505,00 |
| 24.07.2024 | 110,60 | 111,40 | 109,70 | 110,40 | -0,45% | 118,00 |
| 23.07.2024 | 113,10 | 113,35 | 109,55 | 110,90 | -1,95% | 152,00 |
| 22.07.2024 | 111,20 | 113,10 | 111,05 | 113,10 | 1,71% | 160,00 |
| 19.07.2024 | 113,80 | 114,10 | 110,90 | 111,20 | -2,37% | 192,00 |
| 18.07.2024 | 112,40 | 114,60 | 111,60 | 113,90 | 1,24% | 514,00 |
| 17.07.2024 | 114,00 | 114,35 | 111,60 | 112,50 | -1,32% | 383,00 |
| 16.07.2024 | 114,50 | 114,50 | 112,50 | 114,00 | -0,44% | 4,00 |
| 15.07.2024 | 115,50 | 116,00 | 114,20 | 114,50 | -0,78% | 22,00 |
| 12.07.2024 | 113,90 | 115,90 | 113,90 | 115,40 | 1,32% | 139,00 |
| 11.07.2024 | 113,80 | 114,45 | 112,65 | 113,90 | 0,09% | 351,00 |
| 10.07.2024 | 111,10 | 113,90 | 110,40 | 113,80 | 2,43% | 440,00 |
| 09.07.2024 | 113,10 | 113,30 | 110,90 | 111,10 | -1,77% | 55,00 |
| 08.07.2024 | 112,45 | 113,60 | 111,45 | 113,10 | 0,58% | 286,00 |
| 05.07.2024 | 113,20 | 114,20 | 112,25 | 112,45 | -0,66% | 180,00 |
| 04.07.2024 | 113,00 | 114,45 | 112,55 | 113,20 | 0,00% | 15,00 |
| 03.07.2024 | 112,30 | 113,35 | 111,95 | 113,20 | 1,07% | 240,00 |
| 02.07.2024 | 112,50 | 112,95 | 110,40 | 112,00 | -0,44% | 328,00 |
| 01.07.2024 | 112,85 | 114,70 | 112,10 | 112,50 | -0,18% | 67,00 |
| 28.06.2024 | 112,40 | 113,35 | 111,90 | 112,70 | 0,22% | 79,00 |
| 27.06.2024 | 113,70 | 113,70 | 111,80 | 112,45 | -0,84% | 105,00 |
| 26.06.2024 | 115,20 | 116,45 | 111,70 | 113,40 | -1,56% | 449,00 |
| 25.06.2024 | 114,40 | 116,15 | 113,60 | 115,20 | 0,88% | 171,00 |
| 24.06.2024 | 113,35 | 115,55 | 112,55 | 114,20 | 0,93% | 666,00 |
| 21.06.2024 | 114,50 | 114,50 | 112,60 | 113,15 | -0,92% | 197,00 |
| 20.06.2024 | 113,70 | 114,30 | 112,85 | 114,20 | 0,71% | 120,00 |
| 19.06.2024 | 114,30 | 114,30 | 112,85 | 113,40 | -0,53% | 64,00 |
| 18.06.2024 | 114,70 | 114,90 | 113,05 | 114,00 | -0,35% | 280,00 |
| 17.06.2024 | 113,85 | 114,45 | 112,70 | 114,40 | 0,84% | 302,00 |
| 14.06.2024 | 115,60 | 116,60 | 112,00 | 113,45 | -1,82% | 1.829,00 |
| 13.06.2024 | 119,80 | 119,85 | 114,75 | 115,55 | -3,63% | 949,00 |
| 12.06.2024 | 121,20 | 121,65 | 117,20 | 119,90 | -1,07% | 654,00 |
| 11.06.2024 | 122,90 | 123,50 | 120,45 | 121,20 | -1,62% | 229,00 |
| 10.06.2024 | 124,80 | 124,90 | 122,35 | 123,20 | -1,44% | 86,00 |
| 07.06.2024 | 125,90 | 126,05 | 123,15 | 125,00 | -0,71% | 64,00 |
| 06.06.2024 | 128,60 | 128,70 | 125,60 | 125,90 | -2,18% | 588,00 |
| 05.06.2024 | 129,00 | 130,00 | 128,20 | 128,70 | -0,23% | 46,00 |
| 04.06.2024 | 130,50 | 130,60 | 128,70 | 129,00 | -1,15% | 82,00 |
| 03.06.2024 | 131,90 | 133,35 | 130,30 | 130,50 | -1,14% | 32,00 |
| 31.05.2024 | 131,60 | 132,75 | 130,25 | 132,00 | 0,30% | 107,00 |
| 30.05.2024 | 129,10 | 134,55 | 129,10 | 131,60 | -5,12% | 264,00 |
| 29.05.2024 | 143,00 | 143,00 | 138,25 | 138,70 | -3,01% | 179,00 |
| 28.05.2024 | 141,90 | 144,00 | 140,85 | 143,00 | 0,78% | 4.125,00 |
| 27.05.2024 | 139,30 | 142,10 | 139,30 | 141,90 | 1,79% | 500,00 |
| 24.05.2024 | 138,30 | 139,50 | 136,35 | 139,40 | 0,80% | 200,00 |
| 23.05.2024 | 137,80 | 139,90 | 137,50 | 138,30 | 0,51% | 19,00 |
| 22.05.2024 | 139,50 | 139,50 | 136,45 | 137,60 | -1,36% | 1.112,00 |
| 21.05.2024 | 138,80 | 139,50 | 137,10 | 139,50 | 0,36% | 322,00 |
| 20.05.2024 | 140,60 | 140,80 | 137,90 | 139,00 | -1,14% | 612,00 |
| 17.05.2024 | 139,40 | 141,45 | 139,00 | 140,60 | 0,86% | 52,00 |
| 16.05.2024 | 141,60 | 143,10 | 139,00 | 139,40 | -1,55% | 69,00 |
| 15.05.2024 | 142,50 | 144,20 | 140,55 | 141,60 | -0,63% | 49,00 |
| 14.05.2024 | 138,50 | 143,30 | 138,45 | 142,50 | 2,89% | 353,00 |
| 13.05.2024 | 135,20 | 139,30 | 135,20 | 138,50 | 2,52% | 480,00 |
| 10.05.2024 | 136,30 | 136,65 | 134,55 | 135,10 | -0,66% | 10,00 |
| 09.05.2024 | 134,40 | 136,00 | 134,15 | 136,00 | 1,19% | 550,00 |
| 08.05.2024 | 136,15 | 136,35 | 132,90 | 134,40 | -1,29% | 551,00 |
| 07.05.2024 | 135,20 | 136,45 | 135,10 | 136,15 | 0,70% | 407,00 |
| 06.05.2024 | 133,45 | 135,80 | 133,45 | 135,20 | 1,31% | 2.916,00 |
| 03.05.2024 | 132,80 | 134,50 | 132,30 | 133,45 | 0,49% | 233,00 |
| 02.05.2024 | 133,15 | 134,75 | 131,60 | 132,80 | -0,19% | 211,00 |
| 30.04.2024 | 139,90 | 139,90 | 132,65 | 133,05 | -4,90% | 285,00 |
| 29.04.2024 | 139,20 | 140,80 | 139,10 | 139,90 | 0,65% | 251,00 |
| 26.04.2024 | 137,45 | 140,35 | 137,45 | 139,00 | 0,80% | 13,00 |
| 25.04.2024 | 139,20 | 139,55 | 136,10 | 137,90 | -0,90% | 23,00 |
| 24.04.2024 | 140,20 | 140,95 | 139,10 | 139,15 | -0,82% | 18,00 |
| 23.04.2024 | 140,40 | 141,00 | 138,90 | 140,30 | -0,07% | 7,00 |
| 22.04.2024 | 141,20 | 142,20 | 138,30 | 140,40 | -0,50% | 96,00 |
| 19.04.2024 | 140,80 | 141,65 | 138,90 | 141,10 | -0,21% | 288,00 |
| 18.04.2024 | 141,20 | 142,45 | 140,30 | 141,40 | 0,14% | 53,00 |
| 17.04.2024 | 142,00 | 142,20 | 138,45 | 141,20 | -0,63% | 16,00 |
| 16.04.2024 | 144,05 | 144,35 | 141,00 | 142,10 | -1,22% | 28,00 |
| 15.04.2024 | 145,95 | 147,85 | 143,85 | 143,85 | -1,20% | 40,00 |
| 12.04.2024 | 147,00 | 148,75 | 145,45 | 145,60 | -0,95% | 22,00 |
| 11.04.2024 | 146,85 | 148,10 | 145,45 | 147,00 | 0,14% | 54,00 |
| 10.04.2024 | 148,00 | 150,70 | 146,50 | 146,80 | -0,88% | 26,00 |
| 09.04.2024 | 148,70 | 149,35 | 147,50 | 148,10 | -0,40% | 26,00 |
| 08.04.2024 | 148,90 | 151,15 | 148,60 | 148,70 | -0,13% | 98,00 |
| 05.04.2024 | 148,95 | 150,70 | 147,75 | 148,90 | -0,03% | 389,00 |
| 04.04.2024 | 147,00 | 152,45 | 146,80 | 148,95 | 1,26% | 294,00 |
| 03.04.2024 | 144,40 | 147,40 | 143,55 | 147,10 | 1,87% | 153,00 |
| 02.04.2024 | 141,60 | 144,45 | 141,55 | 144,40 | 1,96% | 86,00 |
| 28.03.2024 | 141,10 | 142,18 | 140,35 | 141,63 | 0,28% | 22,00 |
| 27.03.2024 | 141,00 | 141,33 | 139,13 | 141,23 | 0,16% | 14,00 |
| 26.03.2024 | 139,15 | 141,00 | 138,40 | 141,00 | 1,33% | 2,00 |
| 25.03.2024 | 137,68 | 140,48 | 137,25 | 139,15 | 1,07% | 45,00 |
| 22.03.2024 | 137,43 | 137,95 | 135,65 | 137,68 | 0,18% | 28,00 |
| 21.03.2024 | 138,43 | 139,90 | 137,23 | 137,43 | -0,72% | 91,00 |
| 20.03.2024 | 137,73 | 138,70 | 136,25 | 138,43 | 0,51% | 47,00 |
| 19.03.2024 | 136,30 | 138,48 | 135,23 | 137,73 | 1,05% | 159,00 |
| 18.03.2024 | 133,10 | 136,52 | 132,20 | 136,30 | 2,48% | 995,00 |
| 15.03.2024 | 130,60 | 133,77 | 130,48 | 133,00 | 1,92% | 204,00 |
| 14.03.2024 | 133,05 | 133,18 | 130,18 | 130,50 | -1,92% | 164,00 |
| 13.03.2024 | 139,18 | 142,55 | 132,20 | 133,05 | -4,40% | 1.285,00 |
| 12.03.2024 | 135,33 | 139,33 | 133,18 | 139,18 | 3,04% | - |
| 11.03.2024 | 133,35 | 135,68 | 133,15 | 135,08 | 1,09% | 25,00 |
| 08.03.2024 | 134,30 | 135,73 | 133,43 | 133,63 | -0,47% | 49,00 |
| 07.03.2024 | 136,02 | 136,02 | 133,18 | 134,25 | -1,30% | 253,00 |
| 06.03.2024 | 137,90 | 139,15 | 135,90 | 136,02 | -1,61% | 473,00 |