83,650€
-0,06%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,65 | 84,43 | 82,48 | 83,70 | 0,00% | - |
| 21.11.2024 | 84,75 | 84,75 | 83,28 | 83,70 | -0,65% | - |
| 20.11.2024 | 85,45 | 85,80 | 84,15 | 84,25 | -1,58% | 58.660,00 |
| 19.11.2024 | 86,65 | 87,25 | 84,65 | 85,60 | -1,10% | 56.676,00 |
| 18.11.2024 | 86,75 | 87,50 | 85,60 | 86,55 | -0,23% | 53.036,00 |
| 15.11.2024 | 85,70 | 87,75 | 85,55 | 86,75 | 0,46% | 65.084,00 |
| 14.11.2024 | 85,00 | 86,65 | 84,70 | 86,35 | 1,71% | 64.679,00 |
| 13.11.2024 | 86,20 | 86,90 | 83,90 | 84,90 | -2,30% | 79.400,00 |
| 12.11.2024 | 87,65 | 88,25 | 86,50 | 86,90 | -1,36% | 61.940,00 |
| 11.11.2024 | 87,90 | 88,65 | 86,65 | 88,10 | 0,80% | 68.323,00 |
| 08.11.2024 | 89,30 | 89,30 | 86,70 | 87,40 | -2,62% | 68.072,00 |
| 07.11.2024 | 87,30 | 90,95 | 87,05 | 89,75 | 3,40% | 75.593,00 |
| 06.11.2024 | 88,65 | 89,35 | 85,35 | 86,80 | -4,14% | 191.524,00 |
| 05.11.2024 | 91,55 | 92,00 | 90,35 | 90,55 | -0,71% | 58.133,00 |
| 04.11.2024 | 91,00 | 92,65 | 90,80 | 91,20 | 0,16% | 61.128,00 |
| 01.11.2024 | 91,10 | 92,00 | 91,00 | 91,05 | -0,49% | 72.015,00 |
| 31.10.2024 | 93,00 | 93,30 | 90,75 | 91,50 | -2,03% | 113.698,00 |
| 30.10.2024 | 92,35 | 94,75 | 91,45 | 93,40 | 1,14% | 117.967,00 |
| 29.10.2024 | 95,60 | 96,30 | 92,35 | 92,35 | -3,85% | 87.345,00 |
| 28.10.2024 | 98,00 | 98,05 | 94,70 | 96,05 | -1,03% | 63.951,00 |
| 25.10.2024 | 97,05 | 97,65 | 96,25 | 97,05 | -0,36% | 44.290,00 |
| 24.10.2024 | 95,80 | 100,20 | 95,80 | 97,40 | 1,88% | 71.541,00 |
| 23.10.2024 | 95,75 | 97,90 | 95,60 | 95,60 | -0,16% | 54.238,00 |
| 22.10.2024 | 94,85 | 95,75 | 94,60 | 95,75 | 0,95% | 46.490,00 |
| 21.10.2024 | 95,50 | 96,60 | 94,85 | 94,85 | -1,09% | 45.404,00 |
| 18.10.2024 | 94,30 | 97,05 | 94,30 | 95,90 | 1,59% | 40.455,00 |
| 17.10.2024 | 95,00 | 95,85 | 94,35 | 94,40 | -0,74% | 45.229,00 |
| 16.10.2024 | 95,25 | 95,75 | 94,55 | 95,10 | -0,76% | 60.296,00 |
| 15.10.2024 | 96,75 | 96,75 | 95,30 | 95,83 | -0,65% | - |
| 14.10.2024 | 97,25 | 97,40 | 96,30 | 96,45 | -0,31% | 55.461,00 |
| 11.10.2024 | 97,90 | 97,90 | 96,50 | 96,75 | -1,17% | 78.892,00 |
| 10.10.2024 | 97,95 | 98,75 | 97,45 | 97,90 | -0,25% | 42.292,00 |
| 09.10.2024 | 97,30 | 98,60 | 96,80 | 98,15 | 0,87% | 33.115,00 |
| 08.10.2024 | 97,75 | 98,20 | 96,85 | 97,30 | -1,67% | 38.886,00 |
| 07.10.2024 | 99,15 | 99,15 | 98,20 | 98,95 | 0,15% | 44.616,00 |
| 04.10.2024 | 96,50 | 99,50 | 96,40 | 98,80 | 2,49% | 67.250,00 |
| 03.10.2024 | 97,05 | 97,20 | 96,00 | 96,40 | -1,43% | 76.445,00 |
| 02.10.2024 | 98,50 | 99,30 | 97,65 | 97,80 | -1,11% | 62.139,00 |
| 01.10.2024 | 100,20 | 100,70 | 97,95 | 98,90 | -1,40% | 84.772,00 |
| 30.09.2024 | 104,00 | 104,00 | 99,30 | 100,30 | -4,29% | 144.229,00 |
| 27.09.2024 | 101,80 | 105,20 | 101,80 | 104,80 | 2,95% | 102.855,00 |
| 26.09.2024 | 100,00 | 101,90 | 100,00 | 101,80 | 2,67% | 66.391,00 |
| 25.09.2024 | 100,00 | 100,60 | 98,65 | 99,15 | -0,85% | 49.907,00 |
| 24.09.2024 | 99,50 | 100,90 | 99,45 | 100,00 | 1,73% | 59.868,00 |
| 23.09.2024 | 96,15 | 98,30 | 95,45 | 98,30 | 2,29% | 59.280,00 |
| 20.09.2024 | 97,55 | 97,60 | 95,70 | 96,10 | -3,42% | 118.890,00 |
| 19.09.2024 | 99,30 | 101,20 | 99,30 | 99,50 | 1,12% | 78.716,00 |
| 18.09.2024 | 98,70 | 98,75 | 98,05 | 98,40 | 0,00% | 52.052,00 |
| 17.09.2024 | 97,45 | 99,30 | 97,10 | 98,40 | 1,18% | 45.146,00 |
| 16.09.2024 | 98,95 | 98,95 | 97,00 | 97,25 | -1,52% | 42.218,00 |
| 13.09.2024 | 96,40 | 99,40 | 96,40 | 98,75 | 2,81% | 71.093,00 |
| 12.09.2024 | 96,00 | 97,40 | 95,10 | 96,05 | 1,91% | 110.457,00 |
| 11.09.2024 | 93,75 | 95,30 | 93,65 | 94,25 | 0,86% | 68.266,00 |
| 10.09.2024 | 96,30 | 96,30 | 92,65 | 93,45 | -3,41% | 145.654,00 |
| 09.09.2024 | 96,55 | 97,95 | 96,40 | 96,75 | 0,21% | 112.129,00 |
| 06.09.2024 | 101,20 | 101,20 | 96,55 | 96,55 | -4,59% | 159.144,00 |
| 05.09.2024 | 100,00 | 103,20 | 99,85 | 101,20 | 0,60% | 110.235,00 |
| 04.09.2024 | 101,00 | 102,20 | 100,10 | 100,60 | -1,57% | 141.197,00 |
| 03.09.2024 | 103,20 | 104,80 | 102,00 | 102,20 | -0,49% | 154.475,00 |
| 02.09.2024 | 101,60 | 104,50 | 100,40 | 102,70 | 1,68% | 163.195,00 |
| 30.08.2024 | 103,30 | 103,80 | 101,00 | 101,00 | -2,23% | 2.824.376,00 |
| 29.08.2024 | 102,00 | 104,20 | 102,00 | 103,30 | 0,19% | 93.384,00 |
| 28.08.2024 | 103,80 | 104,00 | 102,90 | 103,10 | -1,62% | 106.696,00 |
| 27.08.2024 | 104,90 | 105,90 | 104,20 | 104,80 | -0,57% | 78.491,00 |
| 26.08.2024 | 105,00 | 105,80 | 104,30 | 105,40 | -0,28% | 47.758,00 |
| 23.08.2024 | 104,20 | 105,70 | 104,20 | 105,70 | 1,73% | 62.136,00 |
| 22.08.2024 | 105,30 | 105,40 | 103,90 | 103,90 | -1,52% | 73.127,00 |
| 21.08.2024 | 102,50 | 105,50 | 102,50 | 105,50 | 2,23% | 68.318,00 |
| 20.08.2024 | 103,90 | 104,40 | 102,40 | 103,20 | -0,48% | 67.898,00 |
| 19.08.2024 | 101,70 | 104,10 | 101,70 | 103,70 | 2,27% | 73.465,00 |
| 16.08.2024 | 100,90 | 101,60 | 100,80 | 101,40 | 0,30% | 64.887,00 |
| 15.08.2024 | 99,25 | 101,30 | 98,60 | 101,10 | 2,59% | 64.218,00 |
| 14.08.2024 | 99,80 | 100,10 | 98,55 | 98,55 | -0,71% | 66.030,00 |
| 13.08.2024 | 100,20 | 100,30 | 98,75 | 99,25 | -0,95% | 88.685,00 |
| 12.08.2024 | 101,70 | 102,40 | 99,70 | 100,20 | -1,47% | 67.855,00 |
| 09.08.2024 | 102,40 | 103,20 | 101,30 | 101,70 | -0,29% | 54.975,00 |
| 08.08.2024 | 102,60 | 102,60 | 101,30 | 102,00 | -0,97% | 43.155,00 |
| 07.08.2024 | 102,10 | 104,50 | 101,20 | 103,00 | 2,39% | 61.828,00 |
| 06.08.2024 | 102,20 | 102,60 | 100,20 | 100,60 | -0,59% | 89.240,00 |
| 05.08.2024 | 101,00 | 102,00 | 98,95 | 101,20 | -2,50% | 114.878,00 |
| 02.08.2024 | 105,40 | 106,60 | 103,60 | 103,80 | -1,52% | 85.184,00 |
| 01.08.2024 | 107,00 | 109,50 | 105,10 | 105,40 | -3,39% | 93.969,00 |
| 31.07.2024 | 110,30 | 110,30 | 108,80 | 109,10 | -0,64% | 80.450,00 |
| 30.07.2024 | 109,30 | 110,40 | 108,70 | 109,80 | 0,00% | 45.880,00 |
| 29.07.2024 | 110,40 | 111,10 | 109,60 | 109,80 | -0,27% | 48.590,00 |
| 26.07.2024 | 108,20 | 111,40 | 108,00 | 110,10 | -0,09% | 49.863,00 |
| 25.07.2024 | 109,00 | 110,60 | 106,60 | 110,20 | 0,00% | 90.119,00 |
| 24.07.2024 | 110,00 | 111,80 | 109,50 | 110,20 | -0,54% | 58.915,00 |
| 23.07.2024 | 111,00 | 112,00 | 109,40 | 110,80 | -1,51% | 68.650,00 |
| 22.07.2024 | 111,20 | 112,90 | 110,90 | 112,50 | 1,44% | 60.934,00 |
| 19.07.2024 | 113,40 | 113,50 | 110,90 | 110,90 | -2,72% | 64.632,00 |
| 18.07.2024 | 112,70 | 114,70 | 112,60 | 114,00 | 1,33% | 57.609,00 |
| 17.07.2024 | 112,90 | 113,40 | 111,60 | 112,50 | -0,44% | 58.901,00 |
| 16.07.2024 | 114,50 | 114,60 | 112,50 | 113,00 | -1,65% | 55.940,00 |
| 15.07.2024 | 115,70 | 116,10 | 114,20 | 114,90 | -0,52% | 61.324,00 |
| 12.07.2024 | 114,50 | 115,50 | 113,80 | 115,50 | 1,40% | 53.192,00 |
| 11.07.2024 | 113,60 | 114,50 | 112,70 | 113,90 | 0,26% | 58.758,00 |
| 10.07.2024 | 112,40 | 113,60 | 110,50 | 113,60 | 1,07% | 66.002,00 |
| 09.07.2024 | 112,20 | 113,00 | 111,60 | 112,40 | 0,18% | 61.137,00 |
| 08.07.2024 | 112,00 | 113,60 | 111,50 | 112,20 | -0,09% | 49.673,00 |