152,850€
0,36%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 152,45 | 154,45 | 152,00 | 152,83 | 0,34% | 760,00 |
| 27.03.2023 | 152,15 | 152,95 | 150,30 | 152,30 | 1,43% | 4.077,00 |
| 24.03.2023 | 153,35 | 155,20 | 147,70 | 150,15 | -2,40% | 8.298,00 |
| 23.03.2023 | 157,10 | 157,90 | 152,75 | 153,85 | -1,50% | 3.742,00 |
| 22.03.2023 | 158,20 | 159,30 | 155,50 | 156,20 | -0,83% | 4.399,00 |
| 21.03.2023 | 155,00 | 158,00 | 154,10 | 157,50 | 2,11% | 6.052,00 |
| 20.03.2023 | 154,00 | 154,80 | 150,00 | 154,25 | 0,03% | 6.485,00 |
| 17.03.2023 | 160,35 | 161,00 | 152,50 | 154,20 | -4,10% | 7.332,00 |
| 16.03.2023 | 165,90 | 166,15 | 157,05 | 160,80 | -2,66% | 7.392,00 |
| 15.03.2023 | 169,00 | 170,70 | 160,45 | 165,20 | -1,78% | 5.626,00 |
| 14.03.2023 | 171,75 | 171,80 | 166,15 | 168,20 | -2,21% | 2.944,00 |
| 13.03.2023 | 175,60 | 175,60 | 167,60 | 172,00 | -1,12% | 4.527,00 |
| 10.03.2023 | 174,95 | 175,70 | 172,30 | 173,95 | -1,81% | 2.475,00 |
| 09.03.2023 | 179,65 | 180,30 | 175,95 | 177,15 | -1,31% | 1.741,00 |
| 08.03.2023 | 179,50 | 181,40 | 178,30 | 179,50 | 0,45% | 3.057,00 |
| 07.03.2023 | 179,35 | 182,75 | 178,65 | 178,70 | -0,78% | 1.612,00 |
| 06.03.2023 | 181,00 | 184,50 | 176,60 | 180,10 | -0,83% | 5.804,00 |
| 03.03.2023 | 165,90 | 182,65 | 163,70 | 181,60 | 9,40% | 10.380,00 |
| 02.03.2023 | 166,95 | 166,95 | 164,10 | 166,00 | -0,95% | 1.596,00 |
| 01.03.2023 | 169,25 | 169,50 | 166,25 | 167,60 | -0,27% | 2.252,00 |
| 28.02.2023 | 165,45 | 170,45 | 161,20 | 168,05 | 1,94% | 4.877,00 |
| 27.02.2023 | 163,60 | 166,25 | 163,30 | 164,85 | 0,70% | 1.641,00 |
| 24.02.2023 | 168,35 | 169,15 | 162,75 | 163,70 | -3,45% | 974,00 |
| 23.02.2023 | 166,40 | 169,55 | 166,40 | 169,55 | 2,29% | 1.271,00 |
| 22.02.2023 | 164,60 | 167,35 | 162,90 | 165,75 | 0,45% | 1.994,00 |
| 21.02.2023 | 166,50 | 167,30 | 164,15 | 165,00 | -1,43% | 3.209,00 |
| 20.02.2023 | 168,20 | 169,30 | 166,80 | 167,40 | -0,21% | 2.967,00 |
| 17.02.2023 | 167,80 | 168,10 | 166,45 | 167,75 | -0,77% | 1.066,00 |
| 16.02.2023 | 167,30 | 170,05 | 167,25 | 169,05 | 0,77% | 3.364,00 |
| 15.02.2023 | 167,95 | 169,35 | 166,50 | 167,75 | -0,83% | 839,00 |
| 14.02.2023 | 163,55 | 169,15 | 163,55 | 169,15 | 3,14% | 2.030,00 |
| 13.02.2023 | 164,20 | 165,35 | 161,25 | 164,00 | 0,09% | 6.048,00 |
| 10.02.2023 | 165,00 | 165,70 | 163,40 | 163,85 | -0,70% | 2.873,00 |
| 09.02.2023 | 164,65 | 167,40 | 164,40 | 165,00 | 0,15% | 1.649,00 |
| 08.02.2023 | 165,45 | 165,90 | 161,15 | 164,75 | -0,81% | 4.167,00 |
| 07.02.2023 | 165,90 | 167,45 | 164,80 | 166,10 | 0,79% | 2.576,00 |
| 06.02.2023 | 166,10 | 167,55 | 164,20 | 164,80 | -1,90% | 2.369,00 |
| 03.02.2023 | 168,10 | 169,05 | 166,20 | 168,00 | -0,24% | 1.762,00 |
| 02.02.2023 | 163,80 | 169,35 | 162,80 | 168,40 | 2,93% | 5.220,00 |
| 01.02.2023 | 161,60 | 164,20 | 160,50 | 163,60 | 0,99% | 2.551,00 |
| 31.01.2023 | 159,35 | 162,00 | 158,35 | 162,00 | 1,25% | 1.641,00 |
| 30.01.2023 | 161,50 | 162,05 | 158,50 | 160,00 | -0,44% | 3.908,00 |
| 27.01.2023 | 160,00 | 163,20 | 159,60 | 160,70 | -0,25% | 3.794,00 |
| 26.01.2023 | 159,70 | 161,10 | 158,45 | 161,10 | 1,16% | 2.158,00 |
| 25.01.2023 | 158,25 | 160,50 | 157,80 | 159,25 | 0,25% | 2.135,00 |
| 24.01.2023 | 161,50 | 161,50 | 158,10 | 158,85 | -1,58% | 2.959,00 |
| 23.01.2023 | 160,00 | 161,70 | 159,45 | 161,40 | 1,35% | 4.623,00 |
| 20.01.2023 | 157,00 | 159,30 | 156,35 | 159,25 | 1,01% | 1.558,00 |
| 19.01.2023 | 160,70 | 161,00 | 157,25 | 157,65 | -2,32% | 4.349,00 |
| 18.01.2023 | 163,40 | 164,20 | 160,95 | 161,40 | -1,10% | 2.248,00 |
| 17.01.2023 | 162,30 | 164,10 | 160,20 | 163,20 | 1,15% | 2.419,00 |
| 16.01.2023 | 163,30 | 163,30 | 160,25 | 161,35 | -0,77% | 3.995,00 |
| 13.01.2023 | 165,00 | 165,80 | 159,75 | 162,60 | -2,05% | 5.433,00 |
| 12.01.2023 | 163,60 | 166,15 | 163,25 | 166,00 | 1,59% | 3.790,00 |
| 11.01.2023 | 160,30 | 163,40 | 159,90 | 163,40 | 1,81% | 3.236,00 |
| 10.01.2023 | 160,95 | 161,85 | 159,10 | 160,50 | -0,31% | 2.026,00 |
| 09.01.2023 | 162,65 | 162,65 | 159,35 | 161,00 | 0,66% | 4.572,00 |
| 06.01.2023 | 160,65 | 160,90 | 155,80 | 159,95 | 0,09% | 3.436,00 |
| 05.01.2023 | 159,50 | 161,00 | 158,20 | 159,80 | 0,25% | 5.014,00 |
| 04.01.2023 | 156,30 | 159,55 | 155,60 | 159,40 | 2,21% | 5.232,00 |
| 03.01.2023 | 154,25 | 156,95 | 153,25 | 155,95 | 1,30% | 5.223,00 |
| 02.01.2023 | 148,40 | 154,65 | 148,40 | 153,95 | 3,64% | 4.478,00 |
| 30.12.2022 | 148,35 | 148,65 | 146,55 | 148,55 | -0,27% | 2.924,00 |
| 29.12.2022 | 144,60 | 149,60 | 143,90 | 148,95 | 2,90% | 3.495,00 |
| 28.12.2022 | 147,70 | 147,70 | 144,20 | 144,75 | -1,86% | 5.707,00 |
| 27.12.2022 | 149,95 | 150,70 | 147,05 | 147,50 | -1,17% | 4.165,00 |
| 23.12.2022 | 147,35 | 150,40 | 145,65 | 149,25 | 1,88% | 3.441,00 |
| 22.12.2022 | 152,25 | 152,25 | 145,40 | 146,50 | -3,33% | 7.076,00 |
| 21.12.2022 | 154,30 | 154,30 | 150,75 | 151,55 | -0,82% | 5.339,00 |
| 20.12.2022 | 156,65 | 156,85 | 152,15 | 152,80 | -3,29% | 7.812,00 |
| 19.12.2022 | 153,00 | 160,05 | 152,80 | 158,00 | -7,84% | 12.607,00 |
| 16.12.2022 | 172,85 | 173,45 | 169,00 | 171,45 | -0,81% | 7.258,00 |
| 15.12.2022 | 174,25 | 175,10 | 170,40 | 172,85 | -1,37% | 5.217,00 |
| 14.12.2022 | 174,30 | 176,75 | 172,15 | 175,25 | 0,81% | 4.752,00 |
| 13.12.2022 | 174,50 | 176,60 | 172,35 | 173,85 | -0,43% | 5.657,00 |
| 12.12.2022 | 180,00 | 180,00 | 172,75 | 174,60 | -1,58% | 5.215,00 |
| 09.12.2022 | 179,00 | 179,10 | 176,00 | 177,40 | -0,62% | 3.625,00 |
| 08.12.2022 | 180,75 | 180,75 | 175,45 | 178,50 | -1,24% | 3.466,00 |
| 07.12.2022 | 183,95 | 184,15 | 180,05 | 180,75 | -1,53% | 2.462,00 |
| 06.12.2022 | 186,00 | 186,55 | 182,60 | 183,55 | -1,21% | 1.657,00 |
| 05.12.2022 | 186,30 | 186,75 | 183,10 | 185,80 | 0,76% | 2.811,00 |
| 02.12.2022 | 185,65 | 186,10 | 182,60 | 184,40 | -1,05% | 2.094,00 |
| 01.12.2022 | 186,25 | 186,40 | 183,50 | 186,35 | 0,54% | 2.418,00 |
| 30.11.2022 | 182,95 | 185,80 | 182,50 | 185,35 | 1,81% | 4.230,00 |
| 29.11.2022 | 181,70 | 182,85 | 177,50 | 182,05 | 1,25% | 2.633,00 |
| 28.11.2022 | 183,50 | 183,50 | 178,50 | 179,80 | -1,61% | 3.365,00 |
| 25.11.2022 | 183,20 | 184,10 | 181,45 | 182,75 | -0,19% | 941,00 |
| 24.11.2022 | 181,00 | 184,95 | 181,00 | 183,10 | 1,24% | 2.392,00 |
| 23.11.2022 | 184,35 | 184,35 | 178,50 | 180,85 | -1,55% | 2.491,00 |
| 22.11.2022 | 184,00 | 184,25 | 181,65 | 183,70 | 0,11% | 2.561,00 |
| 21.11.2022 | 187,45 | 188,25 | 183,00 | 183,50 | -2,47% | 2.073,00 |
| 18.11.2022 | 185,20 | 189,05 | 184,80 | 188,15 | 1,70% | 2.721,00 |
| 17.11.2022 | 184,60 | 186,50 | 181,45 | 185,00 | 0,08% | 2.583,00 |
| 16.11.2022 | 190,25 | 190,40 | 182,00 | 184,85 | -2,43% | 4.045,00 |
| 15.11.2022 | 192,00 | 193,40 | 187,80 | 189,45 | -0,73% | 4.380,00 |
| 14.11.2022 | 192,00 | 192,80 | 189,15 | 190,85 | -0,31% | 3.156,00 |
| 11.11.2022 | 185,25 | 191,45 | 185,25 | 191,45 | 3,85% | 4.853,00 |
| 10.11.2022 | 179,10 | 185,15 | 177,55 | 184,35 | 3,19% | 3.013,00 |
| 09.11.2022 | 179,75 | 180,90 | 178,05 | 178,65 | -0,53% | 1.364,00 |
| 08.11.2022 | 180,10 | 182,50 | 178,70 | 179,60 | -0,83% | 3.906,00 |