150,750€
-2,58%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 153,75 | 154,33 | 147,65 | 149,48 | -3,41% | - |
| 23.03.2023 | 156,88 | 158,35 | 154,48 | 154,75 | -1,31% | - |
| 22.03.2023 | 157,93 | 159,68 | 155,77 | 156,80 | 0,24% | - |
| 21.03.2023 | 154,30 | 157,95 | 154,13 | 156,43 | 2,17% | - |
| 20.03.2023 | 153,35 | 154,33 | 149,68 | 153,10 | -0,10% | - |
| 17.03.2023 | 160,43 | 160,80 | 152,68 | 153,25 | -3,78% | - |
| 16.03.2023 | 165,95 | 166,00 | 156,95 | 159,27 | -1,71% | - |
| 15.03.2023 | 168,23 | 170,80 | 160,58 | 162,05 | -3,87% | - |
| 14.03.2023 | 171,43 | 171,55 | 166,18 | 168,58 | -1,23% | - |
| 13.03.2023 | 174,73 | 174,75 | 167,43 | 170,68 | -2,09% | - |
| 10.03.2023 | 175,85 | 177,52 | 172,33 | 174,33 | -2,61% | - |
| 09.03.2023 | 179,10 | 180,40 | 176,65 | 179,00 | -0,14% | - |
| 08.03.2023 | 178,33 | 181,43 | 178,33 | 179,25 | 0,32% | - |
| 07.03.2023 | 179,43 | 182,90 | 178,65 | 178,68 | -0,72% | - |
| 06.03.2023 | 180,05 | 184,50 | 176,70 | 179,98 | -0,79% | - |
| 03.03.2023 | 165,43 | 182,70 | 163,50 | 181,40 | 9,71% | - |
| 02.03.2023 | 166,00 | 166,63 | 164,55 | 165,35 | -0,84% | - |
| 01.03.2023 | 168,95 | 170,08 | 166,08 | 166,75 | -1,59% | - |
| 28.02.2023 | 164,90 | 170,75 | 161,23 | 169,45 | 2,88% | - |
| 27.02.2023 | 163,50 | 166,30 | 163,38 | 164,70 | 0,61% | - |
| 24.02.2023 | 168,60 | 169,38 | 162,90 | 163,70 | -3,02% | - |
| 23.02.2023 | 166,58 | 169,33 | 166,48 | 168,80 | 1,61% | - |
| 22.02.2023 | 165,15 | 167,43 | 162,68 | 166,13 | 0,47% | - |
| 21.02.2023 | 166,75 | 167,68 | 164,45 | 165,35 | -1,27% | - |
| 20.02.2023 | 167,52 | 169,23 | 167,35 | 167,48 | 0,48% | - |
| 17.02.2023 | 167,10 | 168,23 | 166,30 | 166,68 | -1,11% | - |
| 16.02.2023 | 167,80 | 170,15 | 167,35 | 168,55 | 1,00% | - |
| 15.02.2023 | 167,60 | 169,58 | 166,45 | 166,88 | -0,71% | - |
| 14.02.2023 | 163,55 | 168,33 | 163,55 | 168,08 | 2,53% | - |
| 13.02.2023 | 163,77 | 165,40 | 163,55 | 163,93 | -0,15% | - |
| 10.02.2023 | 164,52 | 166,40 | 163,40 | 164,18 | -0,70% | - |
| 09.02.2023 | 165,13 | 167,35 | 164,83 | 165,33 | 0,72% | - |
| 08.02.2023 | 165,35 | 165,70 | 161,23 | 164,15 | -1,08% | - |
| 07.02.2023 | 165,95 | 167,48 | 164,60 | 165,95 | 0,50% | - |
| 06.02.2023 | 166,18 | 168,60 | 164,13 | 165,13 | -1,61% | - |
| 03.02.2023 | 168,02 | 169,00 | 166,25 | 167,83 | -0,59% | - |
| 02.02.2023 | 163,02 | 169,25 | 163,02 | 168,83 | 3,83% | - |
| 01.02.2023 | 161,05 | 162,95 | 160,30 | 162,60 | 1,39% | - |
| 31.01.2023 | 159,60 | 160,75 | 158,20 | 160,38 | 0,55% | - |
| 30.01.2023 | 160,52 | 161,90 | 158,40 | 159,50 | -0,34% | - |
| 27.01.2023 | 160,05 | 163,15 | 159,30 | 160,05 | -0,06% | - |
| 26.01.2023 | 159,52 | 161,13 | 158,20 | 160,15 | 1,14% | - |
| 25.01.2023 | 158,95 | 160,90 | 157,83 | 158,35 | -0,75% | - |
| 24.01.2023 | 161,13 | 161,48 | 158,08 | 159,55 | -0,59% | - |
| 23.01.2023 | 159,98 | 161,30 | 159,18 | 160,50 | 1,23% | - |
| 20.01.2023 | 157,43 | 159,27 | 156,10 | 158,55 | 0,44% | - |
| 19.01.2023 | 160,43 | 160,68 | 157,27 | 157,85 | -2,17% | - |
| 18.01.2023 | 162,68 | 164,20 | 161,20 | 161,35 | -1,03% | - |
| 17.01.2023 | 161,95 | 164,25 | 160,20 | 163,02 | 0,74% | - |
| 16.01.2023 | 162,33 | 162,33 | 160,10 | 161,83 | 0,64% | - |
| 13.01.2023 | 165,33 | 165,35 | 159,05 | 160,80 | -2,75% | - |
| 12.01.2023 | 163,60 | 165,58 | 162,88 | 165,35 | 2,10% | - |
| 11.01.2023 | 160,20 | 162,98 | 159,95 | 161,95 | 1,50% | - |
| 10.01.2023 | 161,13 | 161,85 | 159,08 | 159,55 | -1,19% | - |
| 09.01.2023 | 161,85 | 161,88 | 159,27 | 161,48 | 0,78% | - |
| 06.01.2023 | 159,68 | 160,90 | 155,70 | 160,23 | 0,50% | - |
| 05.01.2023 | 159,30 | 161,02 | 158,23 | 159,43 | 0,44% | - |
| 04.01.2023 | 156,55 | 159,52 | 156,18 | 158,73 | 2,07% | - |
| 03.01.2023 | 154,00 | 156,95 | 153,27 | 155,50 | 0,91% | - |
| 02.01.2023 | 149,33 | 154,30 | 148,88 | 154,10 | 3,68% | - |
| 30.12.2022 | 148,00 | 148,77 | 146,52 | 148,63 | 0,12% | - |
| 29.12.2022 | 144,45 | 148,52 | 144,38 | 148,45 | 1,85% | - |
| 28.12.2022 | 147,13 | 147,23 | 145,38 | 145,75 | -1,07% | - |
| 27.12.2022 | 149,63 | 150,95 | 147,27 | 147,33 | -1,22% | - |
| 23.12.2022 | 147,05 | 150,38 | 145,15 | 149,15 | 2,28% | - |
| 22.12.2022 | 151,90 | 152,35 | 145,55 | 145,83 | -3,79% | - |
| 21.12.2022 | 153,63 | 153,90 | 150,65 | 151,58 | -0,72% | - |
| 20.12.2022 | 156,73 | 156,75 | 152,43 | 152,68 | -2,96% | - |
| 19.12.2022 | 152,27 | 160,18 | 152,27 | 157,33 | -7,66% | - |
| 16.12.2022 | 172,75 | 172,83 | 168,68 | 170,38 | -1,03% | - |
| 15.12.2022 | 173,70 | 175,93 | 170,10 | 172,15 | -1,63% | - |
| 14.12.2022 | 173,68 | 175,83 | 172,08 | 175,00 | 0,75% | - |
| 13.12.2022 | 174,58 | 176,63 | 172,45 | 173,70 | 0,16% | - |
| 12.12.2022 | 178,50 | 178,55 | 173,18 | 173,43 | -2,49% | - |
| 09.12.2022 | 178,45 | 179,05 | 175,58 | 177,85 | 0,35% | - |
| 08.12.2022 | 180,18 | 180,18 | 175,35 | 177,23 | -1,80% | - |
| 07.12.2022 | 183,80 | 184,52 | 180,48 | 180,48 | -2,21% | - |
| 06.12.2022 | 186,08 | 186,85 | 182,90 | 184,55 | -0,98% | - |
| 05.12.2022 | 185,93 | 186,93 | 182,80 | 186,38 | 1,40% | - |
| 02.12.2022 | 184,80 | 186,02 | 182,27 | 183,80 | -1,02% | - |
| 01.12.2022 | 185,68 | 187,10 | 183,35 | 185,70 | 0,86% | - |
| 30.11.2022 | 182,70 | 185,93 | 181,83 | 184,13 | 1,46% | - |
| 29.11.2022 | 181,52 | 182,52 | 177,38 | 181,48 | 0,36% | - |
| 28.11.2022 | 183,23 | 183,27 | 178,38 | 180,83 | -1,09% | - |
| 25.11.2022 | 183,40 | 183,75 | 181,27 | 182,83 | -0,22% | - |
| 24.11.2022 | 181,00 | 184,95 | 180,55 | 183,23 | 1,57% | - |
| 23.11.2022 | 183,77 | 184,52 | 178,45 | 180,40 | -1,22% | - |
| 22.11.2022 | 183,15 | 185,60 | 179,95 | 182,63 | -0,34% | - |
| 21.11.2022 | 187,90 | 188,05 | 182,77 | 183,25 | -2,55% | - |
| 18.11.2022 | 184,88 | 189,68 | 184,48 | 188,05 | 2,05% | - |
| 17.11.2022 | 185,08 | 186,60 | 181,35 | 184,27 | -0,22% | - |
| 16.11.2022 | 190,02 | 190,27 | 181,58 | 184,68 | -3,26% | - |
| 15.11.2022 | 191,93 | 193,85 | 189,73 | 190,90 | -0,04% | - |
| 14.11.2022 | 192,23 | 192,52 | 188,95 | 190,98 | 0,37% | - |
| 11.11.2022 | 185,63 | 191,38 | 184,70 | 190,27 | 3,16% | - |
| 10.11.2022 | 178,70 | 184,85 | 176,77 | 184,45 | 2,60% | - |
| 09.11.2022 | 179,40 | 181,27 | 177,70 | 179,77 | -0,31% | - |
| 08.11.2022 | 182,60 | 182,60 | 179,73 | 180,33 | -0,57% | - |
| 07.11.2022 | 174,43 | 181,80 | 171,88 | 181,35 | 4,07% | - |
| 04.11.2022 | 169,30 | 176,77 | 167,93 | 174,25 | 3,17% | - |