84,275€
0,15%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,10 | 84,70 | 82,48 | 84,28 | 0,15% | 7.535,00 |
| 21.11.2024 | 84,60 | 85,40 | 83,10 | 84,15 | -0,94% | 6.381,00 |
| 20.11.2024 | 85,60 | 86,45 | 84,25 | 84,95 | -0,23% | 8.240,00 |
| 19.11.2024 | 87,15 | 87,50 | 84,70 | 85,15 | -1,56% | 4.616,00 |
| 18.11.2024 | 87,55 | 87,95 | 85,65 | 86,50 | -0,57% | 6.640,00 |
| 15.11.2024 | 85,95 | 87,60 | 85,65 | 87,00 | 0,52% | 6.315,00 |
| 14.11.2024 | 85,20 | 86,80 | 84,70 | 86,55 | 0,82% | 8.193,00 |
| 13.11.2024 | 86,80 | 86,95 | 83,85 | 85,85 | -1,49% | 13.847,00 |
| 12.11.2024 | 87,55 | 88,35 | 86,20 | 87,15 | -0,80% | 8.062,00 |
| 11.11.2024 | 87,85 | 88,65 | 86,60 | 87,85 | -0,11% | 11.344,00 |
| 08.11.2024 | 89,60 | 90,25 | 86,75 | 87,95 | -1,84% | 9.806,00 |
| 07.11.2024 | 86,60 | 91,00 | 86,05 | 89,60 | 2,17% | 10.491,00 |
| 06.11.2024 | 90,25 | 91,00 | 85,40 | 87,70 | -3,78% | 28.827,00 |
| 05.11.2024 | 91,60 | 91,95 | 90,35 | 91,15 | 0,00% | 5.845,00 |
| 04.11.2024 | 91,35 | 92,65 | 91,00 | 91,15 | -0,92% | 6.697,00 |
| 01.11.2024 | 91,10 | 92,10 | 91,05 | 92,00 | 0,93% | 7.716,00 |
| 31.10.2024 | 94,00 | 94,10 | 90,80 | 91,15 | -3,29% | 9.422,00 |
| 30.10.2024 | 91,85 | 94,75 | 90,10 | 94,25 | 1,78% | 19.501,00 |
| 29.10.2024 | 96,90 | 97,05 | 92,10 | 92,60 | -3,74% | 24.462,00 |
| 28.10.2024 | 96,95 | 98,10 | 94,80 | 96,20 | -1,03% | 9.725,00 |
| 25.10.2024 | 97,30 | 98,20 | 96,40 | 97,20 | -0,92% | 2.458,00 |
| 24.10.2024 | 95,35 | 100,10 | 95,35 | 98,10 | 2,88% | 6.945,00 |
| 23.10.2024 | 96,40 | 97,80 | 95,35 | 95,35 | -0,88% | 3.599,00 |
| 22.10.2024 | 95,10 | 96,45 | 94,80 | 96,20 | 0,84% | 4.818,00 |
| 21.10.2024 | 96,50 | 96,75 | 94,55 | 95,40 | -1,09% | 4.155,00 |
| 18.10.2024 | 94,35 | 97,05 | 94,35 | 96,45 | 2,17% | 7.147,00 |
| 17.10.2024 | 96,10 | 96,10 | 94,35 | 94,40 | -1,82% | 5.175,00 |
| 16.10.2024 | 96,00 | 96,15 | 94,60 | 96,15 | 0,26% | 7.707,00 |
| 15.10.2024 | 96,95 | 96,95 | 95,10 | 95,90 | -1,08% | 3.999,00 |
| 14.10.2024 | 97,15 | 97,30 | 96,10 | 96,95 | -0,31% | 6.559,00 |
| 11.10.2024 | 98,30 | 98,35 | 96,55 | 97,25 | -0,15% | 2.360,00 |
| 10.10.2024 | 98,85 | 98,90 | 97,40 | 97,40 | -0,76% | 3.039,00 |
| 09.10.2024 | 97,25 | 98,95 | 96,95 | 98,15 | 0,98% | 2.664,00 |
| 08.10.2024 | 98,55 | 98,55 | 96,80 | 97,20 | -1,77% | 4.747,00 |
| 07.10.2024 | 99,30 | 99,50 | 98,20 | 98,95 | 0,10% | 3.233,00 |
| 04.10.2024 | 96,45 | 99,65 | 96,05 | 98,85 | 2,75% | 3.753,00 |
| 03.10.2024 | 97,20 | 97,80 | 96,05 | 96,20 | -1,69% | 4.029,00 |
| 02.10.2024 | 99,15 | 99,35 | 97,55 | 97,85 | -0,36% | 4.731,00 |
| 01.10.2024 | 100,00 | 100,90 | 98,05 | 98,20 | -2,39% | 5.085,00 |
| 30.09.2024 | 101,00 | 103,60 | 99,40 | 100,60 | -1,85% | 12.963,00 |
| 27.09.2024 | 102,10 | 105,00 | 100,10 | 102,50 | 0,20% | 13.889,00 |
| 26.09.2024 | 99,90 | 102,30 | 99,65 | 102,30 | 2,76% | 5.472,00 |
| 25.09.2024 | 100,00 | 100,60 | 98,65 | 99,55 | -0,65% | 3.912,00 |
| 24.09.2024 | 98,70 | 100,80 | 98,35 | 100,20 | 1,98% | 7.046,00 |
| 23.09.2024 | 97,35 | 98,40 | 95,65 | 98,25 | 1,39% | 6.901,00 |
| 20.09.2024 | 98,35 | 98,40 | 95,70 | 96,90 | -1,57% | 6.170,00 |
| 19.09.2024 | 99,85 | 101,20 | 98,45 | 98,45 | -0,86% | 12.213,00 |
| 18.09.2024 | 99,15 | 99,95 | 98,05 | 99,30 | 1,27% | 3.785,00 |
| 17.09.2024 | 98,15 | 99,25 | 97,50 | 98,05 | 0,82% | 3.937,00 |
| 16.09.2024 | 99,50 | 99,95 | 96,90 | 97,25 | -1,12% | 4.216,00 |
| 13.09.2024 | 96,45 | 99,25 | 96,40 | 98,35 | 1,18% | 5.974,00 |
| 12.09.2024 | 96,00 | 97,20 | 95,30 | 97,20 | 1,25% | 6.622,00 |
| 11.09.2024 | 93,70 | 96,00 | 93,55 | 96,00 | 1,86% | 8.942,00 |
| 10.09.2024 | 96,20 | 96,60 | 92,65 | 94,25 | -2,68% | 16.985,00 |
| 09.09.2024 | 97,00 | 97,95 | 96,10 | 96,85 | -0,10% | 10.540,00 |
| 06.09.2024 | 101,00 | 101,50 | 96,05 | 96,95 | -4,48% | 17.631,00 |
| 05.09.2024 | 100,70 | 103,10 | 99,80 | 101,50 | 1,40% | 5.328,00 |
| 04.09.2024 | 102,20 | 102,30 | 100,10 | 100,10 | -1,48% | 10.162,00 |
| 03.09.2024 | 102,80 | 104,60 | 101,60 | 101,60 | -1,26% | 11.739,00 |
| 02.09.2024 | 101,80 | 104,40 | 100,50 | 102,90 | 0,88% | 10.400,00 |
| 30.08.2024 | 103,20 | 104,00 | 101,10 | 102,00 | -0,97% | 12.327,00 |
| 29.08.2024 | 103,60 | 104,30 | 102,60 | 103,00 | 0,49% | 4.570,00 |
| 28.08.2024 | 104,60 | 104,70 | 102,10 | 102,50 | -1,91% | 6.613,00 |
| 27.08.2024 | 104,90 | 105,90 | 104,40 | 104,50 | -1,04% | 2.135,00 |
| 26.08.2024 | 105,90 | 106,00 | 104,30 | 105,60 | 0,57% | 2.999,00 |
| 23.08.2024 | 104,30 | 105,90 | 103,70 | 105,00 | 0,96% | 3.885,00 |
| 22.08.2024 | 105,80 | 105,80 | 103,80 | 104,00 | -1,14% | 6.724,00 |
| 21.08.2024 | 103,80 | 105,90 | 103,00 | 105,20 | 1,64% | 3.786,00 |
| 20.08.2024 | 104,60 | 105,40 | 102,50 | 103,50 | -0,38% | 4.559,00 |
| 19.08.2024 | 102,00 | 104,50 | 101,30 | 103,90 | 2,67% | 7.106,00 |
| 16.08.2024 | 102,00 | 102,00 | 100,90 | 101,20 | -0,49% | 4.987,00 |
| 15.08.2024 | 99,70 | 101,70 | 98,95 | 101,70 | 1,95% | 5.750,00 |
| 14.08.2024 | 99,85 | 100,10 | 98,55 | 99,75 | -0,15% | 9.275,00 |
| 13.08.2024 | 101,00 | 101,20 | 98,90 | 99,90 | -0,70% | 17.204,00 |
| 12.08.2024 | 102,90 | 103,10 | 99,90 | 100,60 | -0,69% | 6.920,00 |
| 09.08.2024 | 102,60 | 103,20 | 101,30 | 101,30 | -0,69% | 2.760,00 |
| 08.08.2024 | 103,20 | 103,50 | 101,40 | 102,00 | -0,49% | 3.109,00 |
| 07.08.2024 | 101,50 | 104,40 | 101,50 | 102,50 | 1,49% | 5.274,00 |
| 06.08.2024 | 102,40 | 103,50 | 100,30 | 101,00 | 0,00% | 7.298,00 |
| 05.08.2024 | 103,10 | 103,10 | 98,95 | 101,00 | -3,35% | 24.597,00 |
| 02.08.2024 | 105,30 | 106,40 | 103,40 | 104,50 | -1,88% | 11.429,00 |
| 01.08.2024 | 110,00 | 110,00 | 105,10 | 106,50 | -3,09% | 9.304,00 |
| 31.07.2024 | 110,70 | 110,80 | 108,80 | 109,90 | 0,37% | 4.795,00 |
| 30.07.2024 | 110,40 | 110,40 | 109,40 | 109,50 | -0,82% | 1.315,00 |
| 29.07.2024 | 111,00 | 111,40 | 109,50 | 110,40 | -0,63% | 3.021,00 |
| 26.07.2024 | 109,90 | 111,50 | 108,30 | 111,10 | 0,18% | 1.383,00 |
| 25.07.2024 | 110,30 | 111,20 | 107,50 | 110,90 | 0,18% | 5.628,00 |
| 24.07.2024 | 111,30 | 111,40 | 109,90 | 110,70 | -0,54% | 3.797,00 |
| 23.07.2024 | 113,70 | 113,70 | 110,00 | 111,30 | -1,85% | 2.034,00 |
| 22.07.2024 | 111,10 | 113,40 | 111,00 | 113,40 | 1,61% | 2.661,00 |
| 19.07.2024 | 113,70 | 114,20 | 111,00 | 111,60 | -2,11% | 2.600,00 |
| 18.07.2024 | 111,50 | 114,50 | 111,00 | 114,00 | 0,97% | 4.980,00 |
| 17.07.2024 | 114,30 | 114,60 | 111,80 | 112,90 | -1,40% | 6.161,00 |
| 16.07.2024 | 114,80 | 114,80 | 112,40 | 114,50 | -0,35% | 2.329,00 |
| 15.07.2024 | 116,00 | 116,10 | 114,10 | 114,90 | -0,86% | 5.557,00 |
| 12.07.2024 | 114,60 | 116,10 | 114,00 | 115,90 | 2,02% | 6.582,00 |
| 11.07.2024 | 113,50 | 114,40 | 113,00 | 113,60 | -0,26% | 5.967,00 |
| 10.07.2024 | 111,60 | 114,20 | 110,40 | 113,90 | 2,43% | 7.479,00 |
| 09.07.2024 | 112,80 | 113,10 | 110,80 | 111,20 | -2,03% | 9.506,00 |
| 08.07.2024 | 112,60 | 114,00 | 111,80 | 113,50 | 1,25% | 4.373,00 |