149,650€
4,43%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 144,75 | 149,68 | 143,43 | 149,60 | 4,40% | - |
| 01.06.2023 | 141,50 | 143,52 | 141,08 | 143,30 | 1,94% | - |
| 31.05.2023 | 145,93 | 146,23 | 138,68 | 140,58 | -3,88% | - |
| 30.05.2023 | 147,60 | 148,40 | 146,08 | 146,25 | -0,66% | - |
| 29.05.2023 | 148,63 | 149,30 | 146,93 | 147,23 | -0,12% | - |
| 26.05.2023 | 146,88 | 147,48 | 145,85 | 147,40 | 0,79% | - |
| 25.05.2023 | 148,25 | 148,55 | 145,90 | 146,25 | -0,98% | - |
| 24.05.2023 | 150,13 | 151,88 | 147,15 | 147,70 | -2,31% | - |
| 23.05.2023 | 151,40 | 151,73 | 148,95 | 151,20 | -0,13% | - |
| 22.05.2023 | 149,20 | 151,55 | 148,90 | 151,40 | 1,49% | - |
| 19.05.2023 | 149,65 | 151,10 | 149,05 | 149,18 | -0,20% | - |
| 18.05.2023 | 146,68 | 149,85 | 146,68 | 149,48 | 2,68% | - |
| 17.05.2023 | 144,90 | 146,50 | 143,43 | 145,58 | 0,69% | - |
| 16.05.2023 | 146,50 | 146,52 | 143,70 | 144,58 | -1,45% | - |
| 15.05.2023 | 148,85 | 149,35 | 146,00 | 146,70 | -0,71% | 42.215,00 |
| 12.05.2023 | 150,45 | 150,45 | 147,20 | 147,75 | -1,34% | 43.037,00 |
| 11.05.2023 | 148,00 | 151,40 | 146,55 | 149,75 | -2,89% | 62.181,00 |
| 10.05.2023 | 154,00 | 156,25 | 153,55 | 154,20 | 0,49% | 26.125,00 |
| 09.05.2023 | 155,50 | 156,25 | 153,05 | 153,45 | -1,38% | 51.220,00 |
| 08.05.2023 | 153,00 | 155,80 | 152,45 | 155,60 | 1,70% | 32.701,00 |
| 05.05.2023 | 151,40 | 154,20 | 150,50 | 153,00 | 1,16% | 33.160,00 |
| 04.05.2023 | 151,85 | 152,00 | 149,30 | 151,25 | 0,10% | 33.778,00 |
| 03.05.2023 | 150,00 | 152,05 | 148,60 | 151,10 | 0,17% | 35.202,00 |
| 02.05.2023 | 151,90 | 154,35 | 150,55 | 150,85 | -0,72% | 41.727,00 |
| 28.04.2023 | 149,50 | 151,95 | 147,25 | 151,95 | 2,29% | 40.504,00 |
| 27.04.2023 | 148,25 | 150,50 | 148,00 | 148,55 | 0,27% | 27.485,00 |
| 26.04.2023 | 148,70 | 149,40 | 147,65 | 148,15 | -0,24% | 33.108,00 |
| 25.04.2023 | 150,50 | 150,70 | 148,25 | 148,50 | -1,85% | 27.125,00 |
| 24.04.2023 | 150,90 | 152,25 | 150,40 | 151,30 | 0,43% | 29.606,00 |
| 21.04.2023 | 151,80 | 152,10 | 148,85 | 150,65 | 0,23% | 36.520,00 |
| 20.04.2023 | 153,90 | 153,90 | 150,20 | 150,30 | -2,43% | 53.999,00 |
| 19.04.2023 | 154,00 | 154,90 | 151,85 | 154,05 | -0,13% | 33.533,00 |
| 18.04.2023 | 156,10 | 156,65 | 154,20 | 154,25 | -1,09% | 30.314,00 |
| 17.04.2023 | 157,45 | 159,15 | 155,75 | 155,95 | -0,64% | 30.205,00 |
| 14.04.2023 | 155,15 | 157,75 | 155,15 | 156,95 | 1,75% | 33.956,00 |
| 13.04.2023 | 154,05 | 155,55 | 153,10 | 154,25 | 0,13% | 24.726,00 |
| 12.04.2023 | 154,80 | 156,95 | 154,05 | 154,05 | -1,44% | 28.479,00 |
| 11.04.2023 | 155,85 | 157,35 | 154,70 | 156,30 | 2,32% | 28.678,00 |
| 06.04.2023 | 153,45 | 154,45 | 151,95 | 152,75 | -1,10% | 27.203,00 |
| 05.04.2023 | 155,50 | 157,55 | 154,20 | 154,45 | -0,99% | 29.915,00 |
| 04.04.2023 | 159,40 | 160,30 | 156,00 | 156,00 | -1,86% | 32.876,00 |
| 03.04.2023 | 159,35 | 159,35 | 156,95 | 158,95 | 0,60% | 41.309,00 |
| 31.03.2023 | 158,95 | 159,50 | 156,80 | 158,00 | -0,16% | 34.079,00 |
| 30.03.2023 | 154,60 | 158,60 | 153,80 | 158,25 | 3,09% | 47.452,00 |
| 29.03.2023 | 152,85 | 153,85 | 151,40 | 153,50 | 1,02% | 32.085,00 |
| 28.03.2023 | 154,50 | 154,50 | 151,20 | 151,95 | 0,30% | 27.234,00 |
| 27.03.2023 | 151,00 | 152,90 | 150,15 | 151,50 | 1,34% | 34.016,00 |
| 24.03.2023 | 152,00 | 152,70 | 147,80 | 149,50 | -3,42% | 71.896,00 |
| 23.03.2023 | 155,90 | 158,35 | 154,50 | 154,80 | -1,24% | 49.724,00 |
| 22.03.2023 | 157,30 | 159,60 | 155,65 | 156,75 | 0,03% | 30.063,00 |
| 21.03.2023 | 154,90 | 157,95 | 154,10 | 156,70 | 2,32% | 39.933,00 |
| 20.03.2023 | 152,65 | 154,40 | 149,65 | 153,15 | 0,20% | 53.259,00 |
| 17.03.2023 | 159,35 | 159,80 | 152,70 | 152,85 | -3,96% | 114.561,00 |
| 16.03.2023 | 165,55 | 165,55 | 157,00 | 159,15 | -1,76% | 70.707,00 |
| 15.03.2023 | 167,95 | 170,75 | 160,30 | 162,00 | -3,77% | 72.200,00 |
| 14.03.2023 | 169,90 | 170,40 | 166,10 | 168,35 | -1,41% | 61.415,00 |
| 13.03.2023 | 174,70 | 174,70 | 167,50 | 170,75 | -2,29% | 50.341,00 |
| 10.03.2023 | 174,20 | 175,15 | 172,25 | 174,75 | -2,07% | 47.549,00 |
| 09.03.2023 | 179,55 | 180,35 | 176,75 | 178,45 | -0,47% | 39.303,00 |
| 08.03.2023 | 179,00 | 181,40 | 178,60 | 179,30 | -0,03% | 30.245,00 |
| 07.03.2023 | 179,55 | 182,90 | 178,65 | 179,35 | -0,25% | 42.466,00 |
| 06.03.2023 | 180,90 | 184,50 | 176,30 | 179,80 | -1,02% | 45.524,00 |
| 03.03.2023 | 164,50 | 182,70 | 163,60 | 181,65 | 9,69% | 135.169,00 |
| 02.03.2023 | 165,50 | 166,45 | 164,55 | 165,60 | -0,75% | 23.465,00 |
| 01.03.2023 | 169,00 | 169,95 | 166,15 | 166,85 | -1,16% | 26.654,00 |
| 28.02.2023 | 164,00 | 170,80 | 161,20 | 168,80 | 2,30% | 67.957,00 |
| 27.02.2023 | 163,40 | 166,35 | 163,40 | 165,00 | 1,44% | 22.318,00 |
| 24.02.2023 | 169,40 | 169,45 | 162,65 | 162,65 | -3,39% | 28.241,00 |
| 23.02.2023 | 166,70 | 169,30 | 166,50 | 168,35 | 1,29% | 33.346,00 |
| 22.02.2023 | 164,65 | 167,30 | 162,75 | 166,20 | 0,45% | 28.029,00 |
| 21.02.2023 | 167,10 | 167,60 | 164,50 | 165,45 | -1,40% | 26.485,00 |
| 20.02.2023 | 169,10 | 169,25 | 167,35 | 167,80 | 0,60% | 18.854,00 |
| 17.02.2023 | 167,35 | 168,20 | 166,50 | 166,80 | -0,95% | 18.965,00 |
| 16.02.2023 | 168,00 | 170,20 | 167,40 | 168,40 | 0,90% | 26.057,00 |
| 15.02.2023 | 168,35 | 169,50 | 166,50 | 166,90 | -0,63% | 32.062,00 |
| 14.02.2023 | 164,00 | 168,30 | 163,75 | 167,95 | 2,66% | 43.342,00 |
| 13.02.2023 | 164,55 | 165,40 | 163,55 | 163,60 | -0,18% | 16.032,00 |
| 10.02.2023 | 165,25 | 166,35 | 163,40 | 163,90 | -1,06% | 24.776,00 |
| 09.02.2023 | 164,90 | 167,35 | 164,70 | 165,65 | 0,91% | 29.548,00 |
| 08.02.2023 | 164,50 | 165,75 | 161,35 | 164,15 | -1,29% | 32.365,00 |
| 07.02.2023 | 165,60 | 167,40 | 164,70 | 166,30 | 0,85% | 22.144,00 |
| 06.02.2023 | 168,00 | 168,60 | 164,05 | 164,90 | -1,93% | 24.936,00 |
| 03.02.2023 | 168,00 | 169,10 | 166,30 | 168,15 | -0,30% | 25.525,00 |
| 02.02.2023 | 163,60 | 169,25 | 163,45 | 168,65 | 3,91% | 35.908,00 |
| 01.02.2023 | 160,95 | 162,95 | 160,10 | 162,30 | 1,09% | 32.551,00 |
| 31.01.2023 | 158,35 | 160,80 | 158,25 | 160,55 | 0,69% | 21.954,00 |
| 30.01.2023 | 160,55 | 161,80 | 158,45 | 159,45 | -0,34% | 29.002,00 |
| 27.01.2023 | 160,90 | 163,10 | 159,30 | 160,00 | -0,09% | 51.098,00 |
| 26.01.2023 | 158,20 | 161,15 | 158,10 | 160,15 | 1,23% | 18.239,00 |
| 25.01.2023 | 158,85 | 160,80 | 157,75 | 158,20 | -0,50% | 18.842,00 |
| 24.01.2023 | 161,45 | 161,45 | 158,05 | 159,00 | -0,97% | 24.405,00 |
| 23.01.2023 | 160,80 | 161,25 | 159,15 | 160,55 | 1,36% | 24.192,00 |
| 20.01.2023 | 158,10 | 159,10 | 156,10 | 158,40 | 0,80% | 27.456,00 |
| 19.01.2023 | 159,10 | 160,60 | 157,15 | 157,15 | -2,72% | 29.272,00 |
| 18.01.2023 | 163,05 | 164,25 | 161,10 | 161,55 | -0,80% | 25.260,00 |
| 17.01.2023 | 162,60 | 164,20 | 160,10 | 162,85 | 0,56% | 31.218,00 |
| 16.01.2023 | 161,25 | 162,20 | 160,10 | 161,95 | 0,72% | 27.358,00 |
| 13.01.2023 | 165,10 | 165,10 | 158,65 | 160,80 | -2,60% | 30.267,00 |
| 12.01.2023 | 163,30 | 165,70 | 162,90 | 165,10 | 1,66% | 36.170,00 |
| 11.01.2023 | 159,40 | 163,00 | 159,40 | 162,40 | 1,98% | 37.454,00 |