80,260€
-0,47%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 80,64 | 80,98 | 80,12 | 80,26 | -0,47% | 9.635,00 |
| 02.12.2024 | 80,66 | 81,78 | 79,23 | 80,64 | -0,02% | 18.344,00 |
| 29.11.2024 | 80,73 | 80,73 | 78,87 | 80,66 | -0,09% | 11.570,00 |
| 28.11.2024 | 80,20 | 81,54 | 80,20 | 80,73 | 0,66% | 2.151,00 |
| 27.11.2024 | 80,85 | 80,90 | 79,85 | 80,20 | -0,90% | 9.445,00 |
| 26.11.2024 | 82,12 | 82,12 | 79,83 | 80,93 | -1,45% | 5.684,00 |
| 25.11.2024 | 82,60 | 83,35 | 81,50 | 82,12 | 0,48% | 7.660,00 |
| 22.11.2024 | 80,86 | 82,08 | 79,89 | 81,73 | 1,08% | 10.979,00 |
| 21.11.2024 | 82,03 | 82,22 | 80,59 | 80,86 | -1,43% | 9.281,00 |
| 20.11.2024 | 83,25 | 83,43 | 81,60 | 82,03 | -1,11% | 11.085,00 |
| 19.11.2024 | 84,10 | 84,47 | 81,82 | 82,95 | -0,90% | 3.595,00 |
| 18.11.2024 | 84,12 | 84,91 | 83,11 | 83,70 | -0,50% | 3.538,00 |
| 15.11.2024 | 82,94 | 84,62 | 82,44 | 84,12 | 1,42% | 8.942,00 |
| 14.11.2024 | 81,72 | 83,50 | 81,45 | 82,94 | 1,44% | 10.493,00 |
| 13.11.2024 | 84,16 | 84,16 | 80,60 | 81,76 | -2,81% | 8.975,00 |
| 12.11.2024 | 83,76 | 84,93 | 83,29 | 84,12 | 0,38% | 7.623,00 |
| 11.11.2024 | 84,29 | 85,19 | 82,91 | 83,80 | -0,49% | 17.238,00 |
| 08.11.2024 | 86,16 | 86,43 | 83,42 | 84,21 | -2,26% | 14.238,00 |
| 07.11.2024 | 84,44 | 87,56 | 83,99 | 86,16 | 1,92% | 16.283,00 |
| 06.11.2024 | 87,77 | 87,90 | 82,36 | 84,54 | -4,26% | 39.227,00 |
| 05.11.2024 | 88,46 | 88,99 | 87,17 | 88,30 | -0,24% | 8.870,00 |
| 04.11.2024 | 88,39 | 89,77 | 88,18 | 88,51 | 0,14% | 7.938,00 |
| 01.11.2024 | 88,74 | 89,10 | 88,07 | 88,39 | -0,57% | 2.821,00 |
| 31.10.2024 | 89,65 | 89,67 | 87,87 | 88,90 | -0,84% | 8.557,00 |
| 30.10.2024 | 88,80 | 91,28 | 86,07 | 89,65 | 0,87% | 22.029,00 |
| 29.10.2024 | 91,30 | 91,89 | 88,32 | 88,88 | -2,69% | 27.000,00 |
| 28.10.2024 | 92,61 | 93,70 | 90,58 | 91,34 | -1,02% | 5.470,00 |
| 25.10.2024 | 93,02 | 93,12 | 91,67 | 92,28 | -0,99% | 6.918,00 |
| 24.10.2024 | 90,96 | 95,82 | 90,87 | 93,20 | 2,47% | 14.328,00 |
| 23.10.2024 | 91,40 | 93,37 | 90,82 | 90,95 | -0,45% | 5.005,00 |
| 22.10.2024 | 91,40 | 91,66 | 90,69 | 91,36 | -0,20% | 3.091,00 |
| 21.10.2024 | 92,14 | 92,44 | 91,02 | 91,54 | -0,65% | 7.198,00 |
| 18.10.2024 | 90,87 | 92,92 | 90,61 | 92,14 | 1,40% | 14.287,00 |
| 17.10.2024 | 91,42 | 91,60 | 90,51 | 90,87 | -0,60% | 5.350,00 |
| 16.10.2024 | 91,40 | 91,82 | 90,53 | 91,42 | 0,02% | 1.294,00 |
| 15.10.2024 | 92,32 | 92,63 | 91,08 | 91,40 | -0,90% | 3.954,00 |
| 14.10.2024 | 92,68 | 93,18 | 91,68 | 92,23 | -0,44% | 6.107,00 |
| 11.10.2024 | 93,24 | 93,36 | 91,72 | 92,64 | -0,64% | 2.458,00 |
| 10.10.2024 | 93,51 | 93,93 | 92,84 | 93,24 | -0,29% | 7.798,00 |
| 09.10.2024 | 92,44 | 93,72 | 91,95 | 93,51 | 1,00% | 6.337,00 |
| 08.10.2024 | 93,56 | 93,56 | 91,82 | 92,58 | -1,13% | 7.035,00 |
| 07.10.2024 | 94,17 | 94,44 | 93,23 | 93,64 | -0,52% | 3.955,00 |
| 04.10.2024 | 91,28 | 94,50 | 91,28 | 94,13 | 3,18% | 11.323,00 |
| 03.10.2024 | 92,09 | 92,72 | 90,92 | 91,23 | -1,73% | 6.619,00 |
| 02.10.2024 | 93,04 | 94,14 | 92,32 | 92,84 | -0,21% | 4.262,00 |
| 01.10.2024 | 94,94 | 95,51 | 92,80 | 93,04 | -1,96% | 11.060,00 |
| 30.09.2024 | 94,40 | 97,31 | 94,12 | 94,90 | 0,90% | 11.008,00 |
| 27.09.2024 | 95,17 | 98,13 | 93,62 | 94,05 | -1,18% | 18.438,00 |
| 26.09.2024 | 93,08 | 95,73 | 93,08 | 95,17 | 2,19% | 21.778,00 |
| 25.09.2024 | 94,21 | 94,90 | 92,79 | 93,13 | -1,15% | 8.011,00 |
| 24.09.2024 | 92,64 | 95,35 | 92,64 | 94,21 | 1,74% | 10.755,00 |
| 23.09.2024 | 90,88 | 92,76 | 90,32 | 92,60 | 1,89% | 5.282,00 |
| 20.09.2024 | 93,02 | 93,02 | 90,57 | 90,88 | -2,36% | 10.515,00 |
| 19.09.2024 | 92,77 | 95,53 | 92,49 | 93,08 | 0,33% | 7.619,00 |
| 18.09.2024 | 92,30 | 93,42 | 92,23 | 92,77 | 0,51% | 2.171,00 |
| 17.09.2024 | 91,56 | 93,30 | 91,34 | 92,30 | 0,85% | 4.766,00 |
| 16.09.2024 | 92,53 | 92,58 | 90,74 | 91,52 | -1,09% | 5.908,00 |
| 13.09.2024 | 90,14 | 93,12 | 90,06 | 92,53 | 2,65% | 13.269,00 |
| 12.09.2024 | 90,41 | 90,65 | 89,16 | 90,14 | -0,34% | 8.062,00 |
| 11.09.2024 | 88,42 | 90,61 | 88,13 | 90,45 | 2,20% | 36.708,00 |
| 10.09.2024 | 91,70 | 91,84 | 87,73 | 88,50 | -3,58% | 28.691,00 |
| 09.09.2024 | 91,72 | 92,75 | 91,03 | 91,79 | 0,19% | 7.166,00 |
| 06.09.2024 | 94,89 | 94,96 | 91,40 | 91,62 | -3,45% | 9.717,00 |
| 05.09.2024 | 94,64 | 96,58 | 94,21 | 94,89 | 0,21% | 7.481,00 |
| 04.09.2024 | 94,83 | 95,91 | 94,32 | 94,69 | -0,75% | 8.889,00 |
| 03.09.2024 | 97,04 | 98,69 | 95,40 | 95,41 | -1,68% | 8.267,00 |
| 02.09.2024 | 96,30 | 98,70 | 95,09 | 97,04 | 0,77% | 9.397,00 |
| 30.08.2024 | 96,26 | 96,73 | 95,92 | 96,30 | 0,04% | 3.855,00 |
| 29.08.2024 | 96,36 | 96,94 | 95,42 | 96,26 | -0,06% | 3.513,00 |
| 28.08.2024 | 97,03 | 97,28 | 95,87 | 96,32 | -0,73% | 5.266,00 |
| 27.08.2024 | 96,70 | 97,82 | 96,54 | 97,03 | 0,34% | 3.156,00 |
| 26.08.2024 | 96,69 | 97,32 | 96,54 | 96,70 | -0,30% | 4.404,00 |
| 23.08.2024 | 96,32 | 97,52 | 96,32 | 96,99 | 0,65% | 8.923,00 |
| 22.08.2024 | 96,56 | 96,80 | 95,98 | 96,36 | -0,21% | 3.296,00 |
| 21.08.2024 | 96,12 | 97,29 | 95,81 | 96,56 | 0,46% | 5.849,00 |
| 20.08.2024 | 96,70 | 97,20 | 95,33 | 96,12 | -0,60% | 6.476,00 |
| 19.08.2024 | 95,52 | 97,20 | 95,38 | 96,70 | 1,24% | 6.763,00 |
| 16.08.2024 | 95,11 | 95,83 | 94,89 | 95,52 | 0,43% | 11.223,00 |
| 15.08.2024 | 92,82 | 95,32 | 92,68 | 95,11 | 2,47% | 8.059,00 |
| 14.08.2024 | 92,96 | 93,84 | 92,41 | 92,82 | -0,15% | 6.267,00 |
| 13.08.2024 | 93,59 | 93,89 | 92,46 | 92,96 | -0,67% | 3.623,00 |
| 12.08.2024 | 94,78 | 95,13 | 93,06 | 93,59 | -1,15% | 5.114,00 |
| 09.08.2024 | 94,73 | 95,12 | 93,85 | 94,68 | -0,16% | 4.015,00 |
| 08.08.2024 | 93,70 | 94,89 | 93,32 | 94,83 | 1,42% | 6.891,00 |
| 07.08.2024 | 93,25 | 96,18 | 93,25 | 93,50 | 0,46% | 7.420,00 |
| 06.08.2024 | 93,85 | 96,42 | 92,52 | 93,07 | -1,04% | 13.552,00 |
| 05.08.2024 | 97,60 | 97,60 | 92,18 | 94,05 | -3,75% | 22.938,00 |
| 02.08.2024 | 99,67 | 99,67 | 96,42 | 97,71 | -1,97% | 19.784,00 |
| 01.08.2024 | 103,10 | 103,73 | 97,15 | 99,67 | -3,33% | 32.925,00 |
| 31.07.2024 | 104,25 | 104,73 | 102,23 | 103,10 | -0,96% | 4.763,00 |
| 30.07.2024 | 104,38 | 105,00 | 103,78 | 104,10 | -0,26% | 1.705,00 |
| 29.07.2024 | 104,95 | 105,90 | 104,23 | 104,38 | -0,55% | 4.768,00 |
| 26.07.2024 | 104,03 | 106,05 | 102,85 | 104,95 | 0,89% | 3.029,00 |
| 25.07.2024 | 104,98 | 104,98 | 102,23 | 104,03 | -1,07% | 7.358,00 |
| 24.07.2024 | 105,15 | 105,78 | 104,40 | 105,15 | -0,24% | 393,00 |
| 23.07.2024 | 106,98 | 107,00 | 104,30 | 105,40 | -1,52% | 3.266,00 |
| 22.07.2024 | 105,60 | 107,08 | 105,60 | 107,03 | 1,40% | 2.302,00 |
| 19.07.2024 | 107,35 | 107,63 | 105,25 | 105,55 | -1,77% | 5.455,00 |
| 18.07.2024 | 106,35 | 108,48 | 106,35 | 107,45 | 0,99% | 1.564,00 |
| 17.07.2024 | 106,88 | 106,95 | 105,53 | 106,40 | -0,44% | 2.811,00 |