141,625€
0,51%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 141,40 | 141,50 | 136,65 | 138,80 | -2,60% | 53.480,00 |
04.03.2024 | 139,85 | 143,15 | 139,80 | 142,50 | 1,86% | 55.049,00 |
01.03.2024 | 146,30 | 147,90 | 133,50 | 139,90 | -3,68% | 113.427,00 |
29.02.2024 | 145,25 | 146,55 | 144,65 | 145,25 | -0,21% | 141.450,00 |
28.02.2024 | 144,00 | 145,55 | 143,45 | 145,55 | 1,22% | 41.335,00 |
27.02.2024 | 140,70 | 143,95 | 140,35 | 143,80 | 2,20% | 34.953,00 |
26.02.2024 | 141,00 | 141,60 | 138,85 | 140,70 | -0,46% | 30.697,00 |
23.02.2024 | 139,35 | 141,35 | 139,30 | 141,35 | 1,54% | 35.018,00 |
22.02.2024 | 137,30 | 139,90 | 136,90 | 139,20 | 1,79% | 54.831,00 |
21.02.2024 | 134,20 | 137,10 | 133,70 | 136,75 | 1,90% | 39.848,00 |
20.02.2024 | 136,05 | 136,30 | 133,75 | 134,20 | -1,40% | 30.553,00 |
19.02.2024 | 135,25 | 137,15 | 135,10 | 136,10 | 0,26% | 26.270,00 |
16.02.2024 | 136,00 | 137,30 | 135,60 | 135,75 | 0,52% | 25.492,00 |
15.02.2024 | 133,55 | 136,00 | 133,55 | 135,05 | 1,54% | 28.653,00 |
14.02.2024 | 134,55 | 134,55 | 133,00 | 133,00 | -1,12% | 24.532,00 |
13.02.2024 | 136,10 | 137,25 | 134,35 | 134,50 | -1,39% | 27.755,00 |
12.02.2024 | 134,30 | 136,55 | 134,25 | 136,40 | 2,13% | 34.770,00 |
09.02.2024 | 133,10 | 134,65 | 132,75 | 133,55 | 0,53% | 32.073,00 |
08.02.2024 | 131,95 | 133,35 | 131,85 | 132,85 | 1,14% | 27.721,00 |
07.02.2024 | 131,40 | 133,75 | 131,35 | 131,35 | 0,11% | 34.426,00 |
06.02.2024 | 131,80 | 132,20 | 129,80 | 131,20 | -0,30% | 43.047,00 |
05.02.2024 | 131,85 | 133,00 | 131,10 | 131,60 | -0,19% | 29.151,00 |
02.02.2024 | 131,95 | 134,05 | 131,60 | 131,85 | 0,88% | 50.255,00 |
01.02.2024 | 131,60 | 133,95 | 130,40 | 130,70 | -0,68% | 58.182,00 |
31.01.2024 | 128,15 | 132,05 | 127,60 | 131,60 | 2,69% | 68.084,00 |
30.01.2024 | 128,05 | 129,15 | 126,65 | 128,15 | 0,12% | 48.348,00 |
29.01.2024 | 127,55 | 128,05 | 125,40 | 128,00 | 0,27% | 36.522,00 |
26.01.2024 | 124,50 | 128,30 | 123,95 | 127,65 | 2,20% | 52.016,00 |
25.01.2024 | 126,75 | 127,25 | 124,40 | 124,90 | -2,12% | 40.977,00 |
24.01.2024 | 128,00 | 129,30 | 126,40 | 127,60 | 1,55% | 57.708,00 |
23.01.2024 | 118,40 | 126,75 | 118,40 | 125,65 | 6,85% | 114.929,00 |
22.01.2024 | 116,70 | 118,95 | 116,70 | 117,60 | 1,16% | 26.138,00 |
19.01.2024 | 117,65 | 117,85 | 115,45 | 116,25 | -0,85% | 67.501,00 |
18.01.2024 | 116,45 | 117,70 | 115,75 | 117,25 | 0,60% | 47.256,00 |
17.01.2024 | 117,35 | 117,75 | 115,75 | 116,55 | -2,43% | 57.113,00 |
16.01.2024 | 118,75 | 119,75 | 118,50 | 119,45 | 0,04% | 29.902,00 |
15.01.2024 | 120,45 | 121,05 | 118,75 | 119,40 | -0,87% | 36.982,00 |
12.01.2024 | 122,70 | 123,65 | 120,40 | 120,45 | -2,31% | 51.924,00 |
11.01.2024 | 123,80 | 126,30 | 123,05 | 123,30 | 0,57% | 66.606,00 |
10.01.2024 | 122,40 | 123,85 | 122,40 | 122,60 | 0,16% | 74.262,00 |
09.01.2024 | 121,55 | 122,65 | 120,85 | 122,40 | 0,49% | 52.107,00 |
08.01.2024 | 119,20 | 121,80 | 118,65 | 121,80 | 1,84% | 79.780,00 |
05.01.2024 | 117,00 | 119,80 | 116,50 | 119,60 | 2,09% | 49.834,00 |
04.01.2024 | 116,00 | 117,45 | 115,40 | 117,15 | 1,56% | 37.342,00 |
03.01.2024 | 118,45 | 119,10 | 115,05 | 115,35 | -2,94% | 71.403,00 |
02.01.2024 | 119,00 | 120,50 | 117,35 | 118,85 | 0,34% | 53.573,00 |
29.12.2023 | 116,65 | 118,45 | 116,40 | 118,45 | 1,54% | 29.619,00 |
28.12.2023 | 119,70 | 119,70 | 116,65 | 116,65 | -2,38% | 56.117,00 |
27.12.2023 | 119,60 | 119,95 | 118,70 | 119,50 | -0,08% | 54.551,00 |
22.12.2023 | 119,80 | 121,00 | 119,60 | 119,60 | -0,13% | 30.558,00 |
21.12.2023 | 120,55 | 120,60 | 119,40 | 119,75 | -2,09% | 40.447,00 |
20.12.2023 | 123,50 | 124,40 | 122,30 | 122,30 | -0,69% | 33.346,00 |
19.12.2023 | 122,30 | 123,90 | 122,15 | 123,15 | 0,24% | 67.383,00 |
18.12.2023 | 123,95 | 124,15 | 121,35 | 122,85 | -1,40% | 71.037,00 |
15.12.2023 | 125,00 | 128,10 | 124,10 | 124,60 | -0,24% | 91.227,00 |
14.12.2023 | 124,95 | 127,20 | 124,15 | 124,90 | 1,17% | 65.586,00 |
13.12.2023 | 124,05 | 124,80 | 123,45 | 123,45 | -0,24% | 38.142,00 |
12.12.2023 | 124,45 | 126,00 | 123,75 | 123,75 | -0,32% | 47.290,00 |
11.12.2023 | 124,50 | 125,40 | 123,50 | 124,15 | -0,36% | 41.217,00 |
08.12.2023 | 123,75 | 125,35 | 122,85 | 124,60 | 0,56% | 34.846,00 |
07.12.2023 | 123,15 | 124,50 | 122,60 | 123,90 | -0,36% | 64.590,00 |
06.12.2023 | 120,95 | 125,70 | 120,95 | 124,35 | 3,62% | 74.071,00 |
05.12.2023 | 118,20 | 120,00 | 117,65 | 120,00 | 0,63% | 51.178,00 |
04.12.2023 | 118,15 | 119,70 | 118,15 | 119,25 | 0,63% | 27.726,00 |
01.12.2023 | 119,35 | 119,55 | 117,60 | 118,50 | -0,42% | 30.237,00 |
30.11.2023 | 119,95 | 120,20 | 118,20 | 119,00 | -0,38% | 80.064,00 |
29.11.2023 | 117,05 | 120,10 | 116,70 | 119,45 | 1,27% | 39.943,00 |
28.11.2023 | 117,15 | 118,00 | 116,75 | 117,95 | -0,21% | 33.620,00 |
27.11.2023 | 119,00 | 119,40 | 118,05 | 118,20 | -1,05% | 24.413,00 |
24.11.2023 | 117,85 | 119,60 | 117,00 | 119,45 | 0,97% | 18.569,00 |
23.11.2023 | 117,15 | 119,20 | 117,15 | 118,30 | 0,51% | 24.069,00 |
22.11.2023 | 117,30 | 118,65 | 117,15 | 117,70 | 0,26% | 18.603,00 |
21.11.2023 | 119,90 | 120,25 | 117,40 | 117,40 | -2,77% | 39.458,00 |
20.11.2023 | 121,10 | 122,40 | 119,45 | 120,75 | -0,08% | 29.649,00 |
17.11.2023 | 120,60 | 122,15 | 120,35 | 120,85 | 0,21% | 27.287,00 |
16.11.2023 | 122,45 | 124,00 | 120,45 | 120,60 | -2,31% | 22.238,00 |
15.11.2023 | 120,20 | 123,70 | 119,90 | 123,45 | 2,75% | 68.978,00 |
14.11.2023 | 117,00 | 120,50 | 116,75 | 120,15 | 3,04% | 40.687,00 |
13.11.2023 | 114,65 | 116,60 | 114,65 | 116,60 | 1,75% | 35.884,00 |
10.11.2023 | 114,30 | 115,00 | 113,60 | 114,60 | -1,12% | 19.184,00 |
09.11.2023 | 116,95 | 117,05 | 115,35 | 115,90 | -0,17% | 22.258,00 |
08.11.2023 | 114,80 | 116,85 | 114,55 | 116,10 | 0,74% | 59.322,00 |
07.11.2023 | 116,30 | 117,20 | 115,20 | 115,25 | -1,71% | 28.534,00 |