124,970€
1,93%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 123,50 | 125,30 | 123,28 | 124,68 | 1,70% | 838.235,00 |
| 29.03.2023 | 122,50 | 122,68 | 121,20 | 122,60 | 0,59% | 709.072,00 |
| 28.03.2023 | 122,60 | 122,88 | 120,88 | 121,88 | 0,84% | 653.728,00 |
| 27.03.2023 | 120,48 | 121,94 | 119,70 | 120,86 | 1,56% | 939.130,00 |
| 24.03.2023 | 120,12 | 120,50 | 116,12 | 119,00 | -2,76% | 2.189.438,00 |
| 23.03.2023 | 123,50 | 124,12 | 120,94 | 122,38 | -1,15% | 1.164.750,00 |
| 22.03.2023 | 123,36 | 124,54 | 123,00 | 123,80 | 0,50% | 675.625,00 |
| 21.03.2023 | 121,24 | 124,08 | 121,18 | 123,18 | 2,45% | 1.075.058,00 |
| 20.03.2023 | 120,20 | 120,46 | 116,48 | 120,24 | -0,17% | 1.411.845,00 |
| 17.03.2023 | 122,00 | 122,72 | 119,02 | 120,44 | -1,70% | 3.555.214,00 |
| 16.03.2023 | 125,56 | 125,74 | 120,12 | 122,52 | -0,54% | 2.056.988,00 |
| 15.03.2023 | 129,40 | 129,88 | 122,54 | 123,18 | -4,07% | 2.568.113,00 |
| 14.03.2023 | 128,70 | 128,80 | 125,50 | 128,40 | -1,58% | 2.235.326,00 |
| 13.03.2023 | 134,70 | 134,88 | 128,76 | 130,46 | -3,43% | 1.872.646,00 |
| 10.03.2023 | 133,92 | 135,10 | 132,22 | 135,10 | -1,53% | 1.168.787,00 |
| 09.03.2023 | 140,24 | 140,54 | 136,64 | 137,20 | -2,04% | 1.144.051,00 |
| 08.03.2023 | 138,76 | 141,06 | 138,70 | 140,06 | 0,91% | 890.326,00 |
| 07.03.2023 | 139,32 | 141,04 | 138,38 | 138,80 | -0,63% | 738.584,00 |
| 06.03.2023 | 142,20 | 143,08 | 139,02 | 139,68 | -1,77% | 1.807.270,00 |
| 03.03.2023 | 127,82 | 143,20 | 127,68 | 142,20 | 10,56% | 4.372.767,00 |
| 02.03.2023 | 128,00 | 128,66 | 126,34 | 128,62 | 0,09% | 921.369,00 |
| 01.03.2023 | 130,10 | 131,16 | 128,00 | 128,50 | -0,51% | 921.144,00 |
| 28.02.2023 | 129,00 | 129,70 | 127,38 | 129,16 | -0,14% | 933.181,00 |
| 27.02.2023 | 128,32 | 130,06 | 128,32 | 129,34 | 1,21% | 581.890,00 |
| 24.02.2023 | 132,56 | 132,76 | 127,80 | 127,80 | -3,11% | 1.743.109,00 |
| 23.02.2023 | 131,76 | 133,14 | 131,38 | 131,90 | 0,53% | 798.895,00 |
| 22.02.2023 | 130,80 | 131,78 | 129,04 | 131,20 | 0,09% | 816.015,00 |
| 21.02.2023 | 132,50 | 132,54 | 130,34 | 131,08 | -1,22% | 845.515,00 |
| 20.02.2023 | 132,46 | 133,02 | 131,96 | 132,70 | 1,13% | 611.878,00 |
| 17.02.2023 | 130,30 | 131,56 | 129,58 | 131,22 | 0,18% | 1.054.391,00 |
| 16.02.2023 | 131,98 | 132,20 | 129,84 | 130,98 | 0,00% | 923.758,00 |
| 15.02.2023 | 130,60 | 131,66 | 130,08 | 130,98 | 0,60% | 563.530,00 |
| 14.02.2023 | 129,16 | 131,06 | 128,52 | 130,20 | 1,42% | 840.804,00 |
| 13.02.2023 | 128,76 | 129,24 | 128,18 | 128,38 | -0,17% | 490.935,00 |
| 10.02.2023 | 130,00 | 130,48 | 127,80 | 128,60 | -1,27% | 969.113,00 |
| 09.02.2023 | 129,60 | 131,72 | 129,46 | 130,26 | 0,74% | 935.853,00 |
| 08.02.2023 | 130,50 | 131,20 | 127,70 | 129,30 | -1,49% | 1.259.412,00 |
| 07.02.2023 | 131,32 | 132,18 | 130,26 | 131,26 | 0,71% | 786.431,00 |
| 06.02.2023 | 131,20 | 132,24 | 129,34 | 130,34 | -1,21% | 708.628,00 |
| 03.02.2023 | 132,00 | 133,78 | 131,18 | 131,94 | -1,02% | 1.171.379,00 |
| 02.02.2023 | 129,00 | 133,88 | 128,50 | 133,30 | 3,80% | 1.728.308,00 |
| 01.02.2023 | 127,20 | 128,84 | 126,70 | 128,42 | 1,17% | 902.010,00 |
| 31.01.2023 | 126,00 | 126,98 | 124,88 | 126,94 | 0,54% | 860.562,00 |
| 30.01.2023 | 126,20 | 128,20 | 125,12 | 126,26 | 0,14% | 1.087.960,00 |
| 27.01.2023 | 125,66 | 127,00 | 125,38 | 126,08 | 0,86% | 1.048.357,00 |
| 26.01.2023 | 125,06 | 125,26 | 124,36 | 125,00 | 0,73% | 758.255,00 |
| 25.01.2023 | 123,76 | 124,82 | 122,84 | 124,10 | 0,24% | 814.333,00 |
| 24.01.2023 | 125,44 | 125,68 | 122,92 | 123,80 | -1,09% | 1.233.427,00 |
| 23.01.2023 | 125,40 | 125,76 | 124,12 | 125,16 | 0,72% | 756.741,00 |
| 20.01.2023 | 124,42 | 124,42 | 122,70 | 124,26 | 0,91% | 1.283.760,00 |
| 19.01.2023 | 124,06 | 124,94 | 122,34 | 123,14 | -1,65% | 1.132.216,00 |
| 18.01.2023 | 125,50 | 126,00 | 124,44 | 125,20 | -0,03% | 784.868,00 |
| 17.01.2023 | 126,00 | 126,54 | 123,16 | 125,24 | -0,38% | 1.452.762,00 |
| 16.01.2023 | 125,72 | 126,24 | 124,74 | 125,72 | 0,50% | 857.558,00 |
| 13.01.2023 | 127,82 | 127,82 | 123,76 | 125,10 | -2,81% | 2.377.610,00 |
| 12.01.2023 | 128,32 | 129,22 | 127,58 | 128,72 | 0,74% | 1.168.055,00 |
| 11.01.2023 | 127,80 | 128,56 | 127,08 | 127,78 | 0,39% | 1.014.307,00 |
| 10.01.2023 | 127,50 | 128,20 | 126,34 | 127,28 | -0,58% | 1.011.636,00 |
| 09.01.2023 | 129,62 | 129,70 | 126,74 | 128,02 | -0,11% | 1.020.922,00 |
| 06.01.2023 | 127,42 | 128,30 | 124,14 | 128,16 | 0,82% | 951.945,00 |
| 05.01.2023 | 126,00 | 128,26 | 125,78 | 127,12 | 0,99% | 1.123.776,00 |
| 04.01.2023 | 122,56 | 126,34 | 122,00 | 125,88 | 3,13% | 1.302.364,00 |
| 03.01.2023 | 120,04 | 123,28 | 120,04 | 122,06 | 1,68% | 898.911,00 |
| 02.01.2023 | 117,20 | 120,86 | 117,20 | 120,04 | 3,11% | 959.150,00 |
| 30.12.2022 | 116,04 | 116,54 | 115,46 | 116,42 | 0,24% | 365.926,00 |
| 29.12.2022 | 114,96 | 116,90 | 114,30 | 116,14 | 1,03% | 645.867,00 |
| 28.12.2022 | 115,88 | 116,10 | 114,54 | 114,96 | -0,78% | 751.895,00 |
| 27.12.2022 | 117,06 | 117,20 | 115,62 | 115,86 | 0,17% | 523.550,00 |
| 23.12.2022 | 115,04 | 116,84 | 113,90 | 115,66 | 0,68% | 963.065,00 |
| 22.12.2022 | 120,18 | 120,34 | 112,84 | 114,88 | -4,09% | 2.215.964,00 |
| 21.12.2022 | 119,82 | 120,92 | 119,06 | 119,78 | 0,47% | 1.078.014,00 |
| 20.12.2022 | 121,50 | 122,50 | 119,14 | 119,22 | -2,26% | 1.637.275,00 |
| 19.12.2022 | 121,10 | 125,58 | 121,00 | 121,98 | -10,66% | 2.519.851,00 |
| 16.12.2022 | 133,76 | 136,54 | 133,38 | 136,54 | 2,23% | 4.119.125,00 |
| 15.12.2022 | 136,44 | 138,40 | 133,02 | 133,56 | -3,05% | 1.946.162,00 |
| 14.12.2022 | 137,16 | 138,32 | 135,92 | 137,76 | -0,01% | 1.117.850,00 |
| 13.12.2022 | 136,24 | 139,98 | 135,64 | 137,78 | 1,22% | 1.408.240,00 |
| 12.12.2022 | 137,20 | 137,38 | 135,20 | 136,12 | -0,82% | 1.111.445,00 |
| 09.12.2022 | 137,00 | 138,46 | 135,22 | 137,24 | 0,47% | 1.229.440,00 |
| 08.12.2022 | 136,10 | 137,56 | 135,24 | 136,60 | -0,73% | 1.154.909,00 |
| 07.12.2022 | 139,18 | 140,94 | 137,60 | 137,60 | -1,57% | 1.048.041,00 |
| 06.12.2022 | 140,88 | 141,94 | 138,70 | 139,80 | -0,74% | 905.360,00 |
| 05.12.2022 | 140,00 | 141,62 | 139,54 | 140,84 | 1,31% | 1.066.281,00 |
| 02.12.2022 | 138,38 | 140,16 | 137,34 | 139,02 | -0,26% | 945.911,00 |
| 01.12.2022 | 141,22 | 141,86 | 138,48 | 139,38 | -0,37% | 822.371,00 |
| 30.11.2022 | 138,60 | 140,60 | 138,52 | 139,90 | 1,49% | 1.515.956,00 |
| 29.11.2022 | 135,86 | 138,18 | 134,80 | 137,84 | 1,92% | 827.514,00 |
| 28.11.2022 | 135,80 | 136,28 | 134,82 | 135,24 | -0,97% | 864.492,00 |
| 25.11.2022 | 137,28 | 137,28 | 135,78 | 136,56 | -0,32% | 844.322,00 |
| 24.11.2022 | 137,78 | 138,20 | 137,00 | 137,00 | -0,10% | 840.947,00 |
| 23.11.2022 | 140,20 | 140,44 | 136,16 | 137,14 | -1,87% | 1.025.402,00 |
| 22.11.2022 | 139,00 | 140,36 | 138,16 | 139,76 | 0,09% | 747.163,00 |
| 21.11.2022 | 141,02 | 141,10 | 139,20 | 139,64 | -1,56% | 627.606,00 |
| 18.11.2022 | 140,06 | 142,62 | 139,34 | 141,86 | 2,35% | 1.155.420,00 |
| 17.11.2022 | 138,12 | 139,62 | 136,86 | 138,60 | 0,87% | 886.739,00 |
| 16.11.2022 | 142,96 | 143,22 | 136,04 | 137,40 | -4,18% | 1.562.330,00 |
| 15.11.2022 | 144,00 | 144,98 | 142,24 | 143,40 | -0,03% | 1.014.477,00 |
| 14.11.2022 | 143,90 | 144,86 | 142,22 | 143,44 | 0,53% | 984.648,00 |
| 11.11.2022 | 140,92 | 144,40 | 140,48 | 142,68 | 2,65% | 1.527.622,00 |
| 10.11.2022 | 134,46 | 139,40 | 134,04 | 139,00 | 2,77% | 1.395.137,00 |