118,990€
-1,04%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 120,02 | 121,04 | 118,72 | 118,80 | -1,20% | 930.901,00 |
| 29.05.2023 | 120,40 | 121,06 | 119,72 | 120,24 | 0,40% | 343.415,00 |
| 26.05.2023 | 118,82 | 120,10 | 118,04 | 119,76 | 1,37% | 711.021,00 |
| 25.05.2023 | 119,72 | 119,80 | 117,52 | 118,14 | -0,99% | 635.347,00 |
| 24.05.2023 | 120,52 | 120,52 | 118,82 | 119,32 | -1,52% | 926.901,00 |
| 23.05.2023 | 120,40 | 121,16 | 119,72 | 121,16 | 0,53% | 722.437,00 |
| 22.05.2023 | 120,20 | 121,00 | 119,64 | 120,52 | 0,27% | 506.576,00 |
| 19.05.2023 | 120,80 | 121,98 | 120,04 | 120,20 | -0,08% | 1.164.541,00 |
| 18.05.2023 | 118,24 | 120,68 | 118,16 | 120,30 | 3,24% | 1.347.543,00 |
| 17.05.2023 | 116,18 | 116,86 | 115,08 | 116,52 | -0,07% | 949.819,00 |
| 16.05.2023 | 118,12 | 118,18 | 116,02 | 116,60 | -1,80% | 1.474.334,00 |
| 15.05.2023 | 119,66 | 119,98 | 118,60 | 118,74 | -0,42% | 766.701,00 |
| 12.05.2023 | 119,98 | 120,34 | 119,10 | 119,24 | -0,33% | 1.116.810,00 |
| 11.05.2023 | 120,00 | 120,60 | 118,82 | 119,64 | -5,56% | 2.018.445,00 |
| 10.05.2023 | 127,26 | 128,32 | 126,66 | 126,68 | 0,22% | 1.584.916,00 |
| 09.05.2023 | 127,56 | 127,90 | 125,48 | 126,40 | -0,57% | 1.169.650,00 |
| 08.05.2023 | 127,64 | 128,38 | 126,46 | 127,12 | -0,03% | 1.062.007,00 |
| 05.05.2023 | 125,52 | 127,78 | 124,84 | 127,16 | 1,76% | 1.370.677,00 |
| 04.05.2023 | 125,12 | 125,60 | 122,50 | 124,96 | 0,60% | 1.516.414,00 |
| 03.05.2023 | 123,44 | 124,68 | 121,76 | 124,22 | 0,80% | 1.152.809,00 |
| 02.05.2023 | 124,20 | 125,26 | 122,74 | 123,24 | -0,36% | 1.130.096,00 |
| 28.04.2023 | 123,00 | 123,88 | 120,12 | 123,68 | 1,38% | 1.131.953,00 |
| 27.04.2023 | 121,50 | 123,32 | 120,50 | 122,00 | 0,64% | 672.927,00 |
| 26.04.2023 | 120,32 | 121,82 | 119,84 | 121,22 | 0,40% | 938.219,00 |
| 25.04.2023 | 121,96 | 122,06 | 120,34 | 120,74 | -1,03% | 922.940,00 |
| 24.04.2023 | 122,20 | 122,94 | 121,50 | 122,00 | 0,08% | 726.508,00 |
| 21.04.2023 | 122,24 | 122,84 | 120,26 | 121,90 | 0,26% | 1.221.422,00 |
| 20.04.2023 | 124,28 | 124,32 | 120,96 | 121,58 | -3,09% | 1.997.934,00 |
| 19.04.2023 | 126,26 | 126,26 | 123,68 | 125,46 | -0,88% | 788.416,00 |
| 18.04.2023 | 127,54 | 127,54 | 126,46 | 126,58 | -0,25% | 552.555,00 |
| 17.04.2023 | 128,66 | 129,00 | 126,20 | 126,90 | -0,63% | 910.994,00 |
| 14.04.2023 | 126,84 | 128,30 | 126,16 | 127,70 | 1,28% | 1.200.297,00 |
| 13.04.2023 | 125,50 | 126,66 | 124,28 | 126,08 | 0,45% | 845.270,00 |
| 12.04.2023 | 125,50 | 127,30 | 125,10 | 125,52 | 0,02% | 739.954,00 |
| 11.04.2023 | 125,22 | 126,76 | 124,96 | 125,50 | 1,65% | 888.146,00 |
| 06.04.2023 | 124,14 | 124,44 | 122,78 | 123,46 | -0,50% | 666.094,00 |
| 05.04.2023 | 125,68 | 126,06 | 123,38 | 124,08 | -1,05% | 1.040.282,00 |
| 04.04.2023 | 126,50 | 127,70 | 125,40 | 125,40 | -0,37% | 761.320,00 |
| 03.04.2023 | 126,20 | 126,58 | 125,44 | 125,86 | 0,18% | 650.366,00 |
| 31.03.2023 | 125,60 | 125,78 | 124,54 | 125,64 | 0,77% | 941.735,00 |
| 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 |