110,800€
-0,27%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 109,50 | 110,60 | 109,50 | 110,60 | -0,45% | 13,00 |
| 25.07.2024 | 110,00 | 111,10 | 108,20 | 111,10 | 0,45% | 50,00 |
| 24.07.2024 | 110,40 | 111,40 | 110,40 | 110,60 | 0,09% | 163,00 |
| 23.07.2024 | 113,60 | 113,60 | 110,00 | 110,50 | -1,60% | 427,00 |
| 22.07.2024 | 111,20 | 112,40 | 111,20 | 112,30 | 0,90% | 110,00 |
| 19.07.2024 | 113,60 | 113,60 | 111,30 | 111,30 | -2,54% | 99,00 |
| 18.07.2024 | 111,30 | 114,60 | 111,30 | 114,20 | 1,15% | 2.448,00 |
| 17.07.2024 | 113,80 | 113,80 | 111,40 | 112,90 | -0,62% | 304,00 |
| 16.07.2024 | 114,00 | 114,20 | 113,20 | 113,60 | -1,30% | 34,00 |
| 15.07.2024 | 116,10 | 116,10 | 114,20 | 115,10 | 0,96% | 236,00 |
| 12.07.2024 | 114,40 | 114,40 | 114,00 | 114,00 | 0,26% | 55,00 |
| 11.07.2024 | 113,60 | 113,70 | 112,80 | 113,70 | 0,26% | 22,00 |
| 10.07.2024 | 111,60 | 113,40 | 111,20 | 113,40 | 2,16% | 656,00 |
| 09.07.2024 | 112,40 | 112,70 | 111,00 | 111,00 | -1,77% | 1.000,00 |
| 08.07.2024 | 112,70 | 113,10 | 111,70 | 113,00 | 0,18% | 108,00 |
| 05.07.2024 | 113,60 | 113,80 | 112,80 | 112,80 | -0,18% | 123,00 |
| 04.07.2024 | 113,50 | 113,50 | 113,00 | 113,00 | 0,09% | 75,00 |
| 03.07.2024 | 111,90 | 113,00 | 111,90 | 112,90 | 1,71% | 65,00 |
| 02.07.2024 | 112,60 | 112,60 | 110,70 | 111,00 | -1,51% | 291,00 |
| 01.07.2024 | 112,80 | 114,50 | 112,20 | 112,70 | 0,71% | 2.706,00 |
| 28.06.2024 | 112,00 | 113,00 | 111,90 | 111,90 | -0,62% | 68,00 |
| 27.06.2024 | 112,70 | 113,00 | 112,00 | 112,60 | 0,72% | 249,00 |
| 26.06.2024 | 116,00 | 116,10 | 111,80 | 111,80 | -2,02% | 286,00 |
| 25.06.2024 | 114,10 | 116,00 | 113,50 | 114,10 | -0,35% | 57,00 |
| 24.06.2024 | 113,50 | 114,70 | 112,60 | 114,50 | 1,06% | 143,00 |
| 21.06.2024 | 113,50 | 113,50 | 112,80 | 113,30 | -0,70% | 157,00 |
| 20.06.2024 | 113,20 | 114,10 | 113,00 | 114,10 | 1,33% | 155,00 |
| 19.06.2024 | 114,60 | 114,60 | 112,60 | 112,60 | -1,05% | 239,00 |
| 18.06.2024 | 115,00 | 115,00 | 113,20 | 113,80 | -0,18% | 155,00 |
| 17.06.2024 | 113,50 | 114,20 | 112,90 | 114,00 | 0,44% | 1.094,00 |
| 14.06.2024 | 115,00 | 115,00 | 112,30 | 113,50 | -1,82% | 413,00 |
| 13.06.2024 | 118,20 | 118,20 | 114,80 | 115,60 | -3,83% | 553,00 |
| 12.06.2024 | 121,00 | 121,30 | 118,50 | 120,20 | -1,23% | 1.002,00 |
| 11.06.2024 | 123,70 | 123,70 | 120,40 | 121,70 | -0,65% | 274,00 |
| 10.06.2024 | 124,00 | 124,00 | 122,50 | 122,50 | -2,16% | 213,00 |
| 07.06.2024 | 124,70 | 125,20 | 123,60 | 125,20 | -0,16% | 200,00 |
| 06.06.2024 | 128,00 | 128,00 | 125,40 | 125,40 | -2,49% | 605,00 |
| 05.06.2024 | 129,00 | 130,00 | 128,30 | 128,60 | -0,54% | 216,00 |
| 04.06.2024 | 130,00 | 130,30 | 129,00 | 129,30 | -1,30% | 54,00 |
| 03.06.2024 | 132,90 | 133,10 | 131,00 | 131,00 | 0,15% | 52,00 |
| 31.05.2024 | 131,10 | 131,90 | 130,70 | 130,80 | -0,91% | 70,00 |
| 30.05.2024 | 132,30 | 133,80 | 132,00 | 132,00 | -5,24% | 869,00 |
| 29.05.2024 | 142,20 | 142,20 | 138,50 | 139,30 | -2,66% | 1.127,00 |
| 28.05.2024 | 141,90 | 144,00 | 141,10 | 143,10 | 1,71% | 962,00 |
| 27.05.2024 | 139,30 | 140,70 | 139,30 | 140,70 | 1,59% | 119,00 |
| 24.05.2024 | 137,00 | 138,50 | 136,50 | 138,50 | 0,58% | 113,00 |
| 23.05.2024 | 137,00 | 139,40 | 137,00 | 137,70 | 0,15% | 225,00 |
| 22.05.2024 | 137,70 | 137,70 | 136,30 | 137,50 | -0,65% | 249,00 |
| 21.05.2024 | 137,70 | 138,40 | 137,20 | 138,40 | 0,07% | 488,00 |
| 20.05.2024 | 138,90 | 139,00 | 138,30 | 138,30 | -1,91% | 55,00 |
| 17.05.2024 | 139,80 | 141,80 | 138,70 | 141,00 | 1,29% | 550,00 |
| 16.05.2024 | 141,20 | 141,20 | 139,20 | 139,20 | -1,35% | 131,00 |
| 15.05.2024 | 143,00 | 144,40 | 141,10 | 141,10 | -0,91% | 609,00 |
| 14.05.2024 | 138,30 | 142,60 | 138,30 | 142,40 | 2,45% | 1.560,00 |
| 13.05.2024 | 134,90 | 139,00 | 134,90 | 139,00 | 2,66% | 56,00 |
| 10.05.2024 | 136,60 | 136,60 | 135,10 | 135,40 | 0,00% | 41,00 |
| 09.05.2024 | 134,60 | 135,50 | 134,20 | 135,40 | 1,04% | 121,00 |
| 08.05.2024 | 134,70 | 134,70 | 133,00 | 134,00 | -1,40% | 169,00 |
| 07.05.2024 | 135,40 | 136,10 | 135,00 | 135,90 | 1,04% | 98,00 |
| 06.05.2024 | 134,10 | 134,90 | 133,90 | 134,50 | 0,67% | 140,00 |
| 03.05.2024 | 132,70 | 134,10 | 132,30 | 133,60 | 0,75% | 857,00 |
| 02.05.2024 | 133,60 | 133,60 | 131,80 | 132,60 | -0,53% | 259,00 |
| 30.04.2024 | 139,70 | 139,70 | 133,20 | 133,30 | -5,12% | 141,00 |
| 29.04.2024 | 140,20 | 140,50 | 138,90 | 140,50 | 0,79% | 153,00 |
| 26.04.2024 | 137,20 | 140,10 | 137,20 | 139,40 | 2,27% | 305,00 |
| 25.04.2024 | 138,40 | 139,20 | 136,30 | 136,30 | -1,94% | 1.134,00 |
| 24.04.2024 | 139,90 | 139,90 | 138,60 | 139,00 | -0,22% | 272,00 |
| 23.04.2024 | 141,20 | 141,20 | 139,20 | 139,30 | -0,21% | 306,00 |
| 22.04.2024 | 141,60 | 141,60 | 138,80 | 139,60 | -0,50% | 10,00 |
| 19.04.2024 | 139,60 | 142,00 | 139,50 | 140,30 | -1,27% | 228,00 |
| 18.04.2024 | 140,30 | 142,10 | 140,30 | 142,10 | 0,71% | 70,00 |
| 17.04.2024 | 141,00 | 141,10 | 139,00 | 141,10 | -0,70% | 94,00 |
| 16.04.2024 | 143,60 | 143,60 | 142,10 | 142,10 | -1,18% | 135,00 |
| 15.04.2024 | 145,30 | 147,50 | 143,80 | 143,80 | -0,90% | 97,00 |
| 12.04.2024 | 146,70 | 148,10 | 145,10 | 145,10 | -1,23% | 97,00 |
| 11.04.2024 | 146,90 | 147,60 | 146,70 | 146,90 | -0,07% | 98,00 |
| 10.04.2024 | 147,90 | 150,10 | 146,90 | 147,00 | -0,27% | 32,00 |
| 09.04.2024 | 148,40 | 149,00 | 147,40 | 147,40 | -1,67% | 56,00 |
| 08.04.2024 | 150,10 | 150,70 | 149,90 | 149,90 | 1,28% | 64,00 |
| 05.04.2024 | 150,10 | 150,50 | 147,60 | 148,00 | -0,20% | 2.447,00 |
| 04.04.2024 | 146,40 | 152,20 | 146,40 | 148,30 | 1,09% | 1.874,00 |
| 03.04.2024 | 143,80 | 147,40 | 143,60 | 146,70 | 1,87% | 1.104,00 |
| 02.04.2024 | 141,20 | 144,20 | 141,20 | 144,00 | 2,02% | 481,00 |
| 28.03.2024 | 140,60 | 141,40 | 140,60 | 141,15 | 0,50% | 188,00 |
| 27.03.2024 | 140,60 | 140,60 | 140,20 | 140,45 | -0,11% | 142,00 |
| 26.03.2024 | 138,95 | 140,60 | 138,95 | 140,60 | 0,39% | 54,00 |
| 25.03.2024 | 137,70 | 140,05 | 137,05 | 140,05 | 2,00% | 340,00 |
| 22.03.2024 | 137,95 | 137,95 | 136,00 | 137,30 | -0,07% | 410,00 |
| 21.03.2024 | 138,60 | 139,60 | 137,40 | 137,40 | 0,29% | 201,00 |
| 20.03.2024 | 137,35 | 137,35 | 136,50 | 137,00 | -0,62% | 18,00 |
| 19.03.2024 | 135,40 | 137,85 | 135,40 | 137,85 | 1,73% | 225,00 |
| 18.03.2024 | 132,65 | 135,50 | 132,65 | 135,50 | 1,76% | 51,00 |
| 15.03.2024 | 130,15 | 133,25 | 130,15 | 133,15 | 2,31% | 177,00 |
| 14.03.2024 | 132,80 | 132,80 | 130,15 | 130,15 | -2,47% | 2.624,00 |
| 13.03.2024 | 140,00 | 140,00 | 133,00 | 133,45 | -2,31% | 271,00 |
| 12.03.2024 | 135,25 | 136,60 | 134,35 | 136,60 | 0,63% | 52,00 |
| 11.03.2024 | 133,95 | 135,75 | 133,25 | 135,75 | 0,56% | 20,00 |
| 08.03.2024 | 135,00 | 135,10 | 133,55 | 135,00 | 0,75% | 101,00 |
| 07.03.2024 | 135,40 | 135,40 | 134,00 | 134,00 | -1,90% | 347,00 |
| 06.03.2024 | 138,35 | 138,50 | 136,60 | 136,60 | -1,37% | 275,00 |