87,070€
-1,95%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 90,22 | 90,26 | 85,74 | 87,04 | -1,98% | 1.619.924,00 |
| 20.12.2024 | 86,64 | 89,60 | 86,16 | 88,80 | 1,69% | 2.614.169,00 |
| 19.12.2024 | 86,62 | 89,02 | 86,58 | 87,32 | -0,37% | 1.188.405,00 |
| 18.12.2024 | 87,22 | 87,94 | 86,84 | 87,64 | 1,13% | 1.120.847,00 |
| 17.12.2024 | 85,54 | 86,82 | 85,54 | 86,66 | 0,49% | 712.017,00 |
| 16.12.2024 | 87,50 | 87,98 | 85,18 | 86,24 | -2,02% | 1.446.973,00 |
| 13.12.2024 | 87,00 | 89,28 | 86,92 | 88,02 | 1,36% | 1.478.494,00 |
| 12.12.2024 | 86,06 | 86,92 | 86,02 | 86,84 | 0,86% | 727.045,00 |
| 11.12.2024 | 85,94 | 86,60 | 85,40 | 86,10 | 0,16% | 835.472,00 |
| 10.12.2024 | 84,30 | 86,12 | 84,06 | 85,96 | 1,92% | 1.042.671,00 |
| 09.12.2024 | 84,00 | 84,84 | 83,58 | 84,34 | 1,44% | 1.027.050,00 |
| 06.12.2024 | 82,10 | 83,94 | 81,90 | 83,14 | 1,17% | 896.870,00 |
| 05.12.2024 | 81,30 | 82,26 | 80,94 | 82,18 | 0,98% | 1.039.562,00 |
| 04.12.2024 | 80,32 | 82,64 | 80,30 | 81,38 | 1,27% | 1.282.331,00 |
| 03.12.2024 | 80,46 | 80,98 | 80,12 | 80,36 | -0,37% | 684.872,00 |
| 02.12.2024 | 79,86 | 81,78 | 79,22 | 80,66 | -0,07% | 990.919,00 |
| 29.11.2024 | 80,30 | 80,72 | 78,86 | 80,72 | 0,12% | 1.224.857,00 |
| 28.11.2024 | 80,52 | 81,54 | 80,28 | 80,62 | 0,37% | 1.041.363,00 |
| 27.11.2024 | 80,14 | 80,54 | 79,86 | 80,32 | -0,15% | 714.453,00 |
| 26.11.2024 | 80,84 | 80,96 | 79,82 | 80,44 | -2,38% | 1.105.838,00 |
| 25.11.2024 | 82,48 | 83,34 | 81,48 | 82,40 | 0,73% | 1.649.273,00 |
| 22.11.2024 | 81,22 | 82,10 | 79,86 | 81,80 | 0,81% | 826.288,00 |
| 21.11.2024 | 81,98 | 81,98 | 80,60 | 81,14 | -0,76% | - |
| 20.11.2024 | 83,08 | 83,38 | 81,68 | 81,76 | -1,47% | 637.033,00 |
| 19.11.2024 | 83,82 | 84,44 | 81,82 | 82,98 | -1,14% | 1.000.596,00 |
| 18.11.2024 | 84,00 | 84,92 | 83,12 | 83,94 | -0,05% | 505.090,00 |
| 15.11.2024 | 82,44 | 84,62 | 82,44 | 83,98 | 0,79% | 970.100,00 |
| 14.11.2024 | 81,78 | 83,50 | 81,46 | 83,32 | 1,78% | 1.233.304,00 |
| 13.11.2024 | 83,26 | 83,82 | 80,58 | 81,86 | -2,45% | 1.395.169,00 |
| 12.11.2024 | 83,36 | 84,94 | 83,26 | 83,92 | -0,73% | 769.049,00 |
| 11.11.2024 | 84,78 | 85,18 | 82,94 | 84,54 | 0,48% | 934.507,00 |
| 08.11.2024 | 85,78 | 85,78 | 83,42 | 84,14 | -1,91% | 1.270.613,00 |
| 07.11.2024 | 84,46 | 87,54 | 84,46 | 85,78 | 1,73% | 1.695.716,00 |
| 06.11.2024 | 85,82 | 86,30 | 82,36 | 84,32 | -4,27% | 2.753.031,00 |
| 05.11.2024 | 88,50 | 88,98 | 87,14 | 88,08 | -0,20% | 699.437,00 |
| 04.11.2024 | 88,28 | 89,76 | 88,26 | 88,26 | -0,27% | 551.408,00 |
| 01.11.2024 | 88,22 | 89,10 | 88,08 | 88,50 | -0,49% | 743.579,00 |
| 31.10.2024 | 88,86 | 89,64 | 87,88 | 88,94 | -1,05% | 1.275.646,00 |
| 30.10.2024 | 88,42 | 91,30 | 87,50 | 89,88 | 1,08% | 1.571.445,00 |
| 29.10.2024 | 91,00 | 91,88 | 88,32 | 88,92 | -3,20% | 1.606.951,00 |
| 28.10.2024 | 93,42 | 93,72 | 90,58 | 91,86 | -0,46% | 879.131,00 |
| 25.10.2024 | 92,52 | 93,12 | 91,66 | 92,28 | -0,67% | 959.851,00 |
| 24.10.2024 | 91,12 | 95,80 | 90,96 | 92,90 | 2,13% | 1.778.185,00 |
| 23.10.2024 | 91,60 | 93,34 | 90,96 | 90,96 | -0,39% | 790.527,00 |
| 22.10.2024 | 91,00 | 91,66 | 90,68 | 91,32 | 0,31% | 442.234,00 |
| 21.10.2024 | 91,60 | 92,42 | 91,02 | 91,04 | -0,96% | 503.139,00 |
| 18.10.2024 | 90,62 | 92,90 | 90,62 | 91,92 | 1,39% | 910.726,00 |
| 17.10.2024 | 91,16 | 91,62 | 90,52 | 90,66 | -0,64% | 656.867,00 |
| 16.10.2024 | 91,12 | 91,80 | 90,54 | 91,24 | -0,41% | 551.938,00 |
| 15.10.2024 | 92,30 | 92,62 | 91,08 | 91,62 | -0,59% | - |
| 14.10.2024 | 92,72 | 93,18 | 91,68 | 92,16 | -0,52% | 575.309,00 |
| 11.10.2024 | 92,80 | 93,10 | 91,68 | 92,64 | -0,52% | 661.778,00 |
| 10.10.2024 | 93,18 | 93,92 | 92,84 | 93,12 | -0,34% | 591.160,00 |
| 09.10.2024 | 92,36 | 93,70 | 91,98 | 93,44 | 1,04% | 647.062,00 |
| 08.10.2024 | 92,60 | 93,20 | 91,80 | 92,48 | -1,43% | 758.412,00 |
| 07.10.2024 | 94,22 | 94,48 | 93,46 | 93,82 | -0,17% | 503.216,00 |
| 04.10.2024 | 91,52 | 94,50 | 91,46 | 93,98 | 2,85% | 1.247.884,00 |
| 03.10.2024 | 92,06 | 92,36 | 90,92 | 91,38 | -1,57% | 786.621,00 |
| 02.10.2024 | 92,64 | 94,14 | 92,30 | 92,84 | -0,49% | 609.036,00 |
| 01.10.2024 | 95,16 | 95,58 | 92,80 | 93,30 | -1,95% | 1.041.201,00 |
| 30.09.2024 | 97,00 | 97,34 | 94,10 | 95,16 | -2,02% | 1.676.185,00 |
| 27.09.2024 | 95,12 | 98,12 | 95,12 | 97,12 | 2,21% | 1.422.578,00 |
| 26.09.2024 | 94,16 | 95,72 | 94,00 | 95,02 | 2,04% | 1.072.322,00 |
| 25.09.2024 | 94,26 | 94,90 | 92,80 | 93,12 | -1,21% | 659.290,00 |
| 24.09.2024 | 94,60 | 95,36 | 94,10 | 94,26 | 1,62% | 1.163.437,00 |
| 23.09.2024 | 90,90 | 92,76 | 90,32 | 92,76 | 2,14% | 810.362,00 |
| 20.09.2024 | 91,38 | 91,84 | 90,56 | 90,82 | -3,22% | 2.370.108,00 |
| 19.09.2024 | 94,20 | 95,54 | 93,78 | 93,84 | 1,32% | 1.183.721,00 |
| 18.09.2024 | 92,44 | 93,18 | 92,20 | 92,62 | 0,32% | 652.854,00 |
| 17.09.2024 | 91,48 | 93,30 | 91,38 | 92,32 | 1,36% | 906.313,00 |
| 16.09.2024 | 92,04 | 92,10 | 90,74 | 91,08 | -1,41% | 852.803,00 |
| 13.09.2024 | 90,34 | 93,08 | 90,34 | 92,38 | 2,69% | 1.419.186,00 |
| 12.09.2024 | 89,90 | 90,66 | 89,18 | 89,96 | 0,85% | 689.819,00 |
| 11.09.2024 | 88,30 | 90,00 | 88,16 | 89,20 | 0,61% | 813.849,00 |
| 10.09.2024 | 91,14 | 91,22 | 87,72 | 88,66 | -3,38% | 2.027.742,00 |
| 09.09.2024 | 92,28 | 92,74 | 91,04 | 91,76 | -0,26% | 905.448,00 |
| 06.09.2024 | 94,94 | 95,00 | 91,38 | 92,00 | -2,97% | 1.408.911,00 |
| 05.09.2024 | 94,44 | 96,58 | 94,26 | 94,82 | -0,21% | 808.404,00 |
| 04.09.2024 | 94,94 | 95,92 | 94,32 | 95,02 | -1,25% | 1.126.826,00 |
| 03.09.2024 | 98,14 | 98,68 | 95,86 | 96,22 | -1,19% | 1.101.357,00 |
| 02.09.2024 | 96,44 | 98,70 | 95,10 | 97,38 | 1,25% | 1.265.816,00 |
| 30.08.2024 | 96,00 | 96,72 | 95,90 | 96,18 | 0,04% | 914.355,00 |
| 29.08.2024 | 96,00 | 96,92 | 95,80 | 96,14 | -0,17% | 583.930,00 |
| 28.08.2024 | 96,52 | 97,48 | 96,04 | 96,30 | -0,54% | 517.606,00 |
| 27.08.2024 | 96,78 | 97,82 | 96,56 | 96,82 | 0,04% | 537.451,00 |
| 26.08.2024 | 97,02 | 97,34 | 96,60 | 96,78 | -0,23% | 452.755,00 |
| 23.08.2024 | 96,72 | 97,50 | 96,64 | 97,00 | 0,50% | 623.488,00 |
| 22.08.2024 | 96,50 | 96,80 | 96,00 | 96,52 | 0,04% | 436.044,00 |
| 21.08.2024 | 95,90 | 97,28 | 95,80 | 96,48 | 0,44% | 522.836,00 |
| 20.08.2024 | 96,72 | 96,90 | 95,36 | 96,06 | -0,25% | 871.513,00 |
| 19.08.2024 | 95,70 | 97,20 | 95,70 | 96,30 | 1,09% | 886.383,00 |
| 16.08.2024 | 95,30 | 95,72 | 94,90 | 95,26 | 0,61% | 715.335,00 |
| 15.08.2024 | 93,10 | 95,30 | 92,70 | 94,68 | 2,22% | 1.082.747,00 |
| 14.08.2024 | 93,26 | 93,84 | 92,62 | 92,62 | -0,34% | 620.283,00 |
| 13.08.2024 | 93,90 | 94,02 | 92,44 | 92,94 | -0,60% | 753.188,00 |
| 12.08.2024 | 94,22 | 94,36 | 93,06 | 93,50 | -0,47% | 616.148,00 |
| 09.08.2024 | 94,50 | 95,12 | 93,94 | 93,94 | -0,34% | 525.844,00 |
| 08.08.2024 | 94,00 | 94,30 | 93,32 | 94,26 | -0,04% | 661.931,00 |
| 07.08.2024 | 94,04 | 96,18 | 93,34 | 94,30 | 1,31% | 1.537.565,00 |
| 06.08.2024 | 94,68 | 94,92 | 92,52 | 93,08 | -0,87% | 1.172.975,00 |