120,100€
1,09%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 119,40 | 120,70 | 119,25 | 120,10 | 1,09% | 814.483,00 |
25.04.2024 | 120,10 | 120,15 | 117,50 | 118,80 | -1,08% | 1.084.519,00 |
24.04.2024 | 121,40 | 121,60 | 119,75 | 120,10 | -1,03% | 820.001,00 |
23.04.2024 | 121,85 | 122,05 | 120,15 | 121,35 | 0,04% | 947.265,00 |
22.04.2024 | 121,75 | 121,90 | 119,70 | 121,30 | 0,08% | 903.134,00 |
19.04.2024 | 120,50 | 121,55 | 119,80 | 121,20 | -0,62% | 823.393,00 |
18.04.2024 | 121,85 | 123,20 | 120,95 | 121,95 | 0,74% | 712.440,00 |
17.04.2024 | 120,00 | 121,60 | 119,60 | 121,05 | 0,33% | 741.363,00 |
16.04.2024 | 122,20 | 122,65 | 120,05 | 120,65 | -2,15% | 1.388.595,00 |
15.04.2024 | 123,80 | 125,60 | 123,30 | 123,30 | -0,32% | 878.716,00 |
12.04.2024 | 123,90 | 125,80 | 123,05 | 123,70 | 0,57% | 1.074.876,00 |
11.04.2024 | 124,00 | 125,05 | 122,30 | 123,00 | -0,81% | 1.011.034,00 |
10.04.2024 | 126,05 | 126,75 | 123,30 | 124,00 | -0,60% | 1.074.432,00 |
09.04.2024 | 125,60 | 126,10 | 124,30 | 124,75 | -1,07% | 874.640,00 |
08.04.2024 | 127,00 | 127,95 | 126,10 | 126,10 | -0,24% | 884.650,00 |
05.04.2024 | 126,45 | 127,85 | 125,60 | 126,40 | -1,63% | 1.299.458,00 |
04.04.2024 | 125,30 | 128,60 | 124,80 | 128,50 | 2,43% | 1.500.099,00 |
03.04.2024 | 123,00 | 125,95 | 122,70 | 125,45 | 2,24% | 1.466.950,00 |
02.04.2024 | 122,20 | 123,90 | 121,80 | 122,70 | -0,11% | 1.056.617,00 |
28.03.2024 | 121,80 | 123,30 | 121,80 | 122,84 | 0,89% | 935.288,00 |
27.03.2024 | 120,96 | 122,04 | 120,10 | 121,76 | 0,41% | 735.499,00 |
26.03.2024 | 119,44 | 121,92 | 119,16 | 121,26 | 1,57% | 1.044.835,00 |
25.03.2024 | 118,02 | 119,46 | 118,02 | 119,38 | 1,10% | 619.947,00 |
22.03.2024 | 117,22 | 118,08 | 116,76 | 118,08 | 0,25% | 659.012,00 |
21.03.2024 | 118,70 | 119,36 | 116,94 | 117,78 | 0,20% | 941.663,00 |
20.03.2024 | 117,00 | 117,54 | 116,14 | 117,54 | 0,22% | 722.534,00 |
19.03.2024 | 115,94 | 117,54 | 115,34 | 117,28 | 1,61% | 1.197.626,00 |
18.03.2024 | 114,60 | 115,78 | 114,30 | 115,42 | 1,44% | 864.714,00 |
15.03.2024 | 113,34 | 114,98 | 113,30 | 113,78 | 0,74% | 3.531.579,00 |
14.03.2024 | 114,22 | 114,78 | 112,28 | 112,94 | -0,72% | 2.644.404,00 |
13.03.2024 | 121,60 | 121,62 | 113,76 | 113,76 | -5,89% | 3.305.590,00 |
12.03.2024 | 117,22 | 121,46 | 115,66 | 120,88 | 3,12% | 1.850.951,00 |
11.03.2024 | 116,14 | 117,44 | 115,82 | 117,22 | 0,62% | 779.803,00 |
08.03.2024 | 116,24 | 117,32 | 115,14 | 116,50 | -0,03% | 635.989,00 |
07.03.2024 | 116,30 | 116,80 | 114,72 | 116,54 | -0,21% | 1.284.544,00 |
06.03.2024 | 119,16 | 119,74 | 116,42 | 116,78 | -2,00% | 1.392.273,00 |
05.03.2024 | 120,12 | 120,22 | 117,96 | 119,16 | -1,26% | 1.144.506,00 |
04.03.2024 | 119,72 | 121,26 | 119,50 | 120,68 | 1,28% | 966.402,00 |
01.03.2024 | 126,00 | 128,18 | 116,38 | 119,16 | -4,93% | 3.005.953,00 |
29.02.2024 | 125,94 | 126,50 | 124,84 | 125,34 | -0,43% | 1.659.064,00 |
28.02.2024 | 123,86 | 125,88 | 123,60 | 125,88 | 1,45% | 1.030.279,00 |
27.02.2024 | 122,88 | 124,46 | 122,36 | 124,08 | 0,86% | 680.794,00 |
26.02.2024 | 123,76 | 123,90 | 122,36 | 123,02 | -0,79% | 521.656,00 |
23.02.2024 | 122,30 | 124,02 | 122,30 | 124,00 | 1,31% | 1.230.615,00 |
22.02.2024 | 120,50 | 123,52 | 119,82 | 122,40 | 2,36% | 1.749.921,00 |
21.02.2024 | 118,16 | 120,36 | 118,02 | 119,58 | 1,27% | 879.491,00 |
20.02.2024 | 120,00 | 120,38 | 117,46 | 118,08 | -1,58% | 800.947,00 |
19.02.2024 | 119,72 | 120,10 | 119,24 | 119,98 | 0,27% | 520.569,00 |
16.02.2024 | 119,80 | 120,82 | 119,54 | 119,66 | 0,40% | 882.295,00 |
15.02.2024 | 118,50 | 119,72 | 118,14 | 119,18 | 1,19% | 873.677,00 |
14.02.2024 | 118,00 | 118,82 | 117,10 | 117,78 | -0,71% | 752.873,00 |
13.02.2024 | 119,78 | 120,78 | 118,12 | 118,62 | -0,95% | 732.571,00 |
12.02.2024 | 118,50 | 120,30 | 118,24 | 119,76 | 1,00% | 617.449,00 |
09.02.2024 | 119,32 | 120,04 | 118,44 | 118,58 | -0,13% | 613.599,00 |
08.02.2024 | 118,08 | 119,02 | 117,52 | 118,74 | 0,87% | 754.021,00 |
07.02.2024 | 118,18 | 119,88 | 117,72 | 117,72 | -0,27% | 717.594,00 |
06.02.2024 | 119,68 | 119,84 | 116,56 | 118,04 | -0,87% | 998.873,00 |
05.02.2024 | 120,14 | 120,26 | 118,48 | 119,08 | -0,60% | 646.264,00 |
02.02.2024 | 119,16 | 120,98 | 119,08 | 119,80 | 1,37% | 1.058.198,00 |
01.02.2024 | 119,66 | 120,36 | 117,96 | 118,18 | -1,39% | 1.095.909,00 |
31.01.2024 | 116,74 | 120,68 | 116,32 | 119,84 | 2,74% | 2.292.296,00 |
30.01.2024 | 116,38 | 117,42 | 114,76 | 116,64 | 0,59% | 1.180.093,00 |
29.01.2024 | 115,00 | 115,96 | 114,22 | 115,96 | 0,54% | 578.550,00 |
26.01.2024 | 114,90 | 115,72 | 113,64 | 115,34 | 0,44% | 873.874,00 |
25.01.2024 | 115,64 | 115,82 | 113,54 | 114,84 | -1,00% | 1.232.015,00 |
24.01.2024 | 115,68 | 117,62 | 114,86 | 116,00 | 1,95% | 1.357.985,00 |
23.01.2024 | 108,30 | 115,12 | 108,30 | 113,78 | 5,41% | 2.157.491,00 |
22.01.2024 | 107,50 | 108,54 | 107,24 | 107,94 | 0,99% | 593.451,00 |
19.01.2024 | 108,06 | 108,78 | 106,44 | 106,88 | -1,15% | 865.872,00 |
18.01.2024 | 108,62 | 109,38 | 107,84 | 108,12 | -0,52% | 679.534,00 |
17.01.2024 | 109,94 | 110,02 | 107,90 | 108,68 | -2,34% | 1.288.695,00 |
16.01.2024 | 111,16 | 111,54 | 110,32 | 111,28 | -0,18% | 565.207,00 |
15.01.2024 | 112,18 | 112,40 | 110,60 | 111,48 | -0,45% | 551.095,00 |
12.01.2024 | 113,30 | 113,52 | 111,40 | 111,98 | -1,11% | 927.653,00 |
11.01.2024 | 113,98 | 115,72 | 113,04 | 113,24 | -0,12% | 870.883,00 |
10.01.2024 | 113,30 | 114,62 | 113,22 | 113,38 | 0,04% | 526.651,00 |
09.01.2024 | 114,20 | 114,20 | 112,40 | 113,34 | -0,58% | 547.752,00 |
08.01.2024 | 112,50 | 114,00 | 112,12 | 114,00 | 0,65% | 501.701,00 |
05.01.2024 | 111,96 | 113,96 | 111,38 | 113,26 | 0,84% | 837.882,00 |
04.01.2024 | 111,42 | 113,12 | 111,02 | 112,32 | 1,32% | 927.093,00 |
03.01.2024 | 112,86 | 113,66 | 110,26 | 110,86 | -1,79% | 1.420.899,00 |
02.01.2024 | 112,32 | 114,56 | 111,78 | 112,88 | 0,97% | 1.107.764,00 |
29.12.2023 | 112,06 | 112,24 | 111,56 | 111,80 | -0,32% | 419.018,00 |
28.12.2023 | 112,62 | 112,98 | 111,74 | 112,16 | -0,57% | 526.457,00 |
27.12.2023 | 112,36 | 112,84 | 111,74 | 112,80 | 0,21% | 633.438,00 |
22.12.2023 | 112,26 | 113,32 | 112,20 | 112,56 | 0,09% | 506.921,00 |
21.12.2023 | 112,20 | 112,46 | 111,34 | 112,46 | -1,11% | 989.675,00 |
20.12.2023 | 114,30 | 115,32 | 113,46 | 113,72 | -0,39% | 833.095,00 |
19.12.2023 | 114,22 | 115,62 | 113,84 | 114,16 | -0,56% | 859.784,00 |
18.12.2023 | 115,10 | 115,40 | 113,76 | 114,80 | -1,00% | 809.936,00 |
15.12.2023 | 116,42 | 118,22 | 115,50 | 115,96 | 0,19% | 2.253.548,00 |
14.12.2023 | 116,50 | 117,20 | 114,48 | 115,74 | 1,28% | 1.517.842,00 |
13.12.2023 | 115,36 | 115,94 | 114,28 | 114,28 | -0,66% | 1.050.451,00 |
12.12.2023 | 116,40 | 116,68 | 115,04 | 115,04 | -0,54% | 919.885,00 |
11.12.2023 | 115,02 | 116,06 | 114,40 | 115,66 | 0,70% | 842.023,00 |
08.12.2023 | 113,00 | 115,32 | 112,70 | 114,86 | 1,16% | 1.028.385,00 |
07.12.2023 | 113,74 | 113,92 | 112,52 | 113,54 | -0,73% | 927.492,00 |
06.12.2023 | 110,42 | 114,58 | 109,84 | 114,38 | 5,36% | 2.458.449,00 |
05.12.2023 | 107,36 | 108,56 | 107,04 | 108,56 | 0,71% | 693.975,00 |
04.12.2023 | 106,92 | 108,16 | 106,68 | 107,80 | 0,73% | 810.052,00 |