110,800€
0,54%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 113,10 | 114,10 | 112,30 | 112,30 | -0,71% | 64.328,00 |
| 04.07.2024 | 113,60 | 114,50 | 112,60 | 113,10 | 0,18% | 51.130,00 |
| 03.07.2024 | 112,10 | 113,30 | 111,70 | 112,90 | 1,07% | 40.910,00 |
| 02.07.2024 | 112,10 | 112,40 | 110,30 | 111,70 | -0,36% | 65.058,00 |
| 01.07.2024 | 114,30 | 114,80 | 112,00 | 112,10 | 0,00% | 67.767,00 |
| 28.06.2024 | 112,40 | 113,40 | 111,90 | 112,10 | 0,09% | 65.841,00 |
| 27.06.2024 | 113,10 | 113,20 | 111,70 | 112,00 | -0,71% | 43.493,00 |
| 26.06.2024 | 114,10 | 114,60 | 111,70 | 112,80 | -1,48% | 73.873,00 |
| 25.06.2024 | 114,50 | 116,00 | 113,50 | 114,50 | 0,09% | 37.548,00 |
| 24.06.2024 | 112,80 | 115,60 | 112,80 | 114,40 | 1,87% | 54.318,00 |
| 21.06.2024 | 113,90 | 113,90 | 112,30 | 112,30 | -1,32% | 99.259,00 |
| 20.06.2024 | 113,00 | 114,30 | 112,80 | 113,80 | 1,07% | 56.548,00 |
| 19.06.2024 | 113,70 | 113,90 | 112,60 | 112,60 | -0,88% | 34.660,00 |
| 18.06.2024 | 114,50 | 114,90 | 113,00 | 113,60 | 0,00% | 67.396,00 |
| 17.06.2024 | 113,50 | 114,20 | 112,70 | 113,60 | 1,07% | 67.600,00 |
| 14.06.2024 | 115,00 | 115,60 | 112,00 | 112,40 | -2,09% | 87.211,00 |
| 13.06.2024 | 118,90 | 118,90 | 114,70 | 114,80 | -4,17% | 94.197,00 |
| 12.06.2024 | 120,80 | 120,80 | 117,20 | 119,80 | -1,07% | 93.088,00 |
| 11.06.2024 | 123,20 | 123,60 | 120,50 | 121,10 | -1,54% | 46.901,00 |
| 10.06.2024 | 124,60 | 124,70 | 122,30 | 123,00 | -1,36% | 32.140,00 |
| 07.06.2024 | 125,40 | 125,50 | 123,10 | 124,70 | -0,95% | 62.953,00 |
| 06.06.2024 | 128,30 | 128,30 | 125,80 | 125,90 | -1,87% | 44.499,00 |
| 05.06.2024 | 129,10 | 130,10 | 128,10 | 128,30 | -0,54% | 34.224,00 |
| 04.06.2024 | 130,00 | 130,50 | 128,70 | 129,00 | -1,38% | 41.750,00 |
| 03.06.2024 | 132,50 | 133,30 | 130,80 | 130,80 | -0,23% | 40.247,00 |
| 31.05.2024 | 131,80 | 132,80 | 130,20 | 131,10 | -0,38% | 89.667,00 |
| 30.05.2024 | 131,00 | 134,60 | 131,00 | 131,60 | -5,32% | 57.602,00 |
| 29.05.2024 | 142,50 | 142,70 | 138,50 | 139,00 | -2,80% | 66.242,00 |
| 28.05.2024 | 141,40 | 144,00 | 141,00 | 143,00 | 1,35% | 53.021,00 |
| 27.05.2024 | 139,90 | 141,60 | 139,60 | 141,10 | 1,22% | 19.615,00 |
| 24.05.2024 | 137,00 | 139,40 | 136,40 | 139,40 | 1,01% | 23.831,00 |
| 23.05.2024 | 138,20 | 140,00 | 138,00 | 138,00 | 0,22% | 30.776,00 |
| 22.05.2024 | 137,90 | 138,70 | 136,40 | 137,70 | -0,72% | 52.156,00 |
| 21.05.2024 | 137,70 | 138,70 | 137,10 | 138,70 | 0,51% | 41.443,00 |
| 20.05.2024 | 139,20 | 139,90 | 137,90 | 138,00 | -1,71% | 40.132,00 |
| 17.05.2024 | 139,50 | 140,40 | 138,90 | 140,40 | 0,57% | 43.413,00 |
| 16.05.2024 | 141,20 | 141,60 | 139,00 | 139,60 | -1,34% | 44.530,00 |
| 15.05.2024 | 143,70 | 144,20 | 140,60 | 141,50 | -0,84% | 36.270,00 |
| 14.05.2024 | 139,00 | 143,30 | 139,00 | 142,70 | 2,88% | 46.138,00 |
| 13.05.2024 | 135,80 | 139,30 | 135,40 | 138,70 | 2,82% | 58.717,00 |
| 10.05.2024 | 135,50 | 136,00 | 134,50 | 134,90 | -0,66% | 36.995,00 |
| 09.05.2024 | 134,30 | 135,90 | 134,20 | 135,80 | 1,12% | 20.482,00 |
| 08.05.2024 | 134,70 | 134,70 | 133,00 | 134,30 | -1,32% | 46.634,00 |
| 07.05.2024 | 135,20 | 136,40 | 134,90 | 136,10 | 1,04% | 35.719,00 |
| 06.05.2024 | 134,00 | 135,70 | 133,70 | 134,70 | 1,13% | 26.857,00 |
| 03.05.2024 | 132,40 | 134,40 | 132,20 | 133,20 | 0,83% | 25.934,00 |
| 02.05.2024 | 133,40 | 134,50 | 131,40 | 132,10 | -0,53% | 45.481,00 |
| 30.04.2024 | 139,00 | 139,00 | 132,50 | 132,80 | -4,94% | 85.126,00 |
| 29.04.2024 | 139,30 | 140,90 | 139,30 | 139,70 | 0,29% | 41.094,00 |
| 26.04.2024 | 138,00 | 140,40 | 138,00 | 139,30 | 1,60% | 23.570,00 |
| 25.04.2024 | 139,40 | 139,70 | 136,00 | 137,10 | -1,58% | 27.035,00 |
| 24.04.2024 | 140,70 | 140,70 | 139,00 | 139,30 | -0,64% | 24.760,00 |
| 23.04.2024 | 140,70 | 140,90 | 138,80 | 140,20 | 0,29% | 20.382,00 |
| 22.04.2024 | 141,50 | 141,50 | 138,30 | 139,80 | -1,06% | 30.111,00 |
| 19.04.2024 | 140,30 | 141,50 | 138,90 | 141,30 | -0,07% | 25.873,00 |
| 18.04.2024 | 141,70 | 142,30 | 140,10 | 141,40 | 0,21% | 23.352,00 |
| 17.04.2024 | 139,90 | 141,50 | 138,30 | 141,10 | -0,42% | 30.205,00 |
| 16.04.2024 | 143,60 | 144,30 | 141,40 | 141,70 | -2,68% | 37.118,00 |
| 15.04.2024 | 146,20 | 147,80 | 145,60 | 145,60 | -0,34% | 26.266,00 |
| 12.04.2024 | 147,60 | 148,70 | 145,50 | 146,10 | -0,34% | 24.480,00 |
| 11.04.2024 | 147,00 | 148,00 | 145,50 | 146,60 | -0,27% | 22.929,00 |
| 10.04.2024 | 149,80 | 150,70 | 146,40 | 147,00 | -0,41% | 32.803,00 |
| 09.04.2024 | 149,00 | 149,50 | 147,60 | 147,60 | -0,81% | 27.962,00 |
| 08.04.2024 | 149,10 | 151,10 | 148,60 | 148,80 | 0,07% | 26.841,00 |
| 05.04.2024 | 148,60 | 150,70 | 147,60 | 148,70 | -1,85% | 51.595,00 |
| 04.04.2024 | 147,20 | 152,50 | 147,00 | 151,50 | 2,85% | 71.358,00 |
| 03.04.2024 | 144,00 | 147,40 | 143,50 | 147,30 | 2,65% | 40.717,00 |
| 02.04.2024 | 142,70 | 144,50 | 142,40 | 143,50 | 1,34% | 57.904,00 |
| 28.03.2024 | 140,70 | 142,15 | 140,35 | 141,60 | 0,50% | 49.207,00 |
| 27.03.2024 | 140,50 | 141,10 | 139,15 | 140,90 | 0,39% | 27.342,00 |
| 26.03.2024 | 139,50 | 140,85 | 138,45 | 140,35 | 0,57% | 37.782,00 |
| 25.03.2024 | 137,60 | 139,65 | 137,50 | 139,55 | 1,42% | 24.330,00 |
| 22.03.2024 | 136,10 | 138,00 | 135,00 | 137,60 | 0,15% | 43.880,00 |
| 21.03.2024 | 138,75 | 140,00 | 137,20 | 137,40 | -0,18% | 25.099,00 |
| 20.03.2024 | 137,55 | 138,00 | 136,20 | 137,65 | -0,40% | 26.598,00 |
| 19.03.2024 | 135,80 | 138,35 | 135,20 | 138,20 | 1,43% | 45.678,00 |
| 18.03.2024 | 132,15 | 136,40 | 132,15 | 136,25 | 3,30% | 95.483,00 |
| 15.03.2024 | 130,70 | 133,70 | 130,70 | 131,90 | 0,84% | 83.158,00 |
| 14.03.2024 | 132,80 | 133,30 | 130,10 | 130,80 | -1,06% | 74.135,00 |
| 13.03.2024 | 140,00 | 140,20 | 132,20 | 132,20 | -4,45% | 81.908,00 |
| 12.03.2024 | 135,30 | 138,65 | 133,30 | 138,35 | 2,41% | 42.658,00 |
| 11.03.2024 | 133,75 | 135,10 | 133,10 | 135,10 | 0,60% | 37.146,00 |
| 08.03.2024 | 134,05 | 135,80 | 133,40 | 134,30 | -0,44% | 32.388,00 |
| 07.03.2024 | 134,90 | 135,40 | 133,20 | 134,90 | -1,14% | 38.560,00 |
| 06.03.2024 | 138,60 | 139,05 | 135,90 | 136,45 | -1,69% | 47.456,00 |