84,275€
1,05%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,60 | 84,48 | 82,48 | 84,33 | 0,66% | 15.390,00 |
| 21.11.2024 | 85,05 | 85,43 | 83,28 | 83,78 | -1,56% | 5.093,00 |
| 20.11.2024 | 85,90 | 86,33 | 84,25 | 85,10 | -0,56% | 4.342,00 |
| 19.11.2024 | 86,58 | 87,30 | 84,58 | 85,58 | -1,01% | 10.028,00 |
| 18.11.2024 | 87,58 | 87,60 | 85,65 | 86,45 | -1,20% | 1.097,00 |
| 15.11.2024 | 86,10 | 87,68 | 85,70 | 87,50 | 1,10% | 10.809,00 |
| 14.11.2024 | 85,23 | 86,70 | 84,65 | 86,55 | 1,02% | 18.527,00 |
| 13.11.2024 | 86,58 | 86,93 | 83,90 | 85,68 | -1,21% | 42.652,00 |
| 12.11.2024 | 87,88 | 88,20 | 86,40 | 86,73 | -1,64% | 3.067,00 |
| 11.11.2024 | 87,95 | 88,65 | 86,68 | 88,18 | 0,40% | 59.041,00 |
| 08.11.2024 | 90,00 | 90,00 | 86,68 | 87,83 | -2,63% | 5.276,00 |
| 07.11.2024 | 87,43 | 90,95 | 86,63 | 90,20 | 3,23% | 2.271,00 |
| 06.11.2024 | 89,90 | 90,80 | 85,35 | 87,38 | -3,69% | 15.280,00 |
| 05.11.2024 | 91,23 | 91,98 | 90,33 | 90,73 | -0,38% | 7.472,00 |
| 04.11.2024 | 91,70 | 92,65 | 90,85 | 91,08 | -0,57% | 14.108,00 |
| 01.11.2024 | 91,58 | 91,98 | 90,90 | 91,60 | -0,03% | 5.570,00 |
| 31.10.2024 | 93,45 | 94,00 | 90,75 | 91,63 | -2,68% | 37.010,00 |
| 30.10.2024 | 91,55 | 94,78 | 90,20 | 94,15 | 1,10% | 8.133,00 |
| 29.10.2024 | 96,18 | 96,75 | 92,35 | 93,13 | -3,07% | 9.168,00 |
| 28.10.2024 | 97,10 | 97,95 | 94,75 | 96,08 | -0,75% | 5.606,00 |
| 25.10.2024 | 97,58 | 97,70 | 96,20 | 96,80 | -0,90% | 5.047,00 |
| 24.10.2024 | 95,60 | 100,10 | 95,60 | 97,68 | 2,22% | 212,00 |
| 23.10.2024 | 96,00 | 97,90 | 95,45 | 95,55 | -0,47% | 890,00 |
| 22.10.2024 | 95,33 | 96,05 | 94,63 | 96,00 | 0,81% | 2.250,00 |
| 21.10.2024 | 96,03 | 96,70 | 94,80 | 95,23 | -0,94% | 5.607,00 |
| 18.10.2024 | 94,65 | 97,13 | 94,33 | 96,13 | 1,56% | 8.897,00 |
| 17.10.2024 | 95,73 | 95,83 | 94,30 | 94,65 | -1,17% | 5.420,00 |
| 16.10.2024 | 95,60 | 95,78 | 94,55 | 95,78 | 0,26% | 3.698,00 |
| 15.10.2024 | 96,65 | 96,85 | 95,30 | 95,53 | -1,16% | 5.967,00 |
| 14.10.2024 | 97,15 | 97,55 | 96,25 | 96,65 | -0,34% | 6.807,00 |
| 11.10.2024 | 98,08 | 98,08 | 96,50 | 96,98 | -1,02% | 700,00 |
| 10.10.2024 | 97,90 | 98,70 | 97,78 | 97,98 | -0,61% | 1.140,00 |
| 09.10.2024 | 97,58 | 98,63 | 96,83 | 98,58 | 0,97% | 572,00 |
| 08.10.2024 | 97,90 | 98,35 | 96,88 | 97,63 | -1,01% | 3.976,00 |
| 07.10.2024 | 99,08 | 99,20 | 98,18 | 98,63 | -0,60% | 2.728,00 |
| 04.10.2024 | 96,43 | 99,45 | 96,20 | 99,23 | 3,01% | 3.550,00 |
| 03.10.2024 | 97,43 | 97,50 | 95,98 | 96,33 | -1,63% | 3.619,00 |
| 02.10.2024 | 98,83 | 99,35 | 97,65 | 97,93 | -0,86% | 4.208,00 |
| 01.10.2024 | 100,40 | 100,85 | 98,10 | 98,78 | -1,62% | 2.357,00 |
| 30.09.2024 | 102,10 | 104,05 | 99,28 | 100,40 | -1,91% | 4.621,00 |
| 27.09.2024 | 101,70 | 105,20 | 100,48 | 102,35 | 0,54% | 6.859,00 |
| 26.09.2024 | 99,85 | 101,95 | 99,85 | 101,80 | 2,70% | 3.541,00 |
| 25.09.2024 | 99,53 | 100,60 | 98,63 | 99,13 | -0,88% | 6.442,00 |
| 24.09.2024 | 98,18 | 100,95 | 98,18 | 100,00 | 2,07% | 5.274,00 |
| 23.09.2024 | 96,73 | 98,38 | 95,53 | 97,98 | 1,50% | 2.400,00 |
| 20.09.2024 | 98,20 | 98,40 | 95,70 | 96,53 | -2,03% | 3.194,00 |
| 19.09.2024 | 99,28 | 101,20 | 98,53 | 98,53 | -0,20% | 9.598,00 |
| 18.09.2024 | 98,68 | 99,58 | 98,03 | 98,73 | 0,10% | 3.510,00 |
| 17.09.2024 | 97,73 | 99,35 | 97,05 | 98,63 | 0,59% | 5.729,00 |
| 16.09.2024 | 98,93 | 99,58 | 97,05 | 98,05 | -0,78% | 13.525,00 |
| 13.09.2024 | 96,90 | 99,38 | 96,33 | 98,83 | 1,99% | 600,00 |
| 12.09.2024 | 95,83 | 97,18 | 95,10 | 96,90 | 1,23% | 1.013,00 |
| 11.09.2024 | 93,83 | 95,98 | 93,43 | 95,73 | 1,92% | 3.850,00 |
| 10.09.2024 | 96,48 | 96,48 | 92,65 | 93,93 | -2,74% | 7.827,00 |
| 09.09.2024 | 96,80 | 97,93 | 96,35 | 96,58 | 0,03% | 2.873,00 |
| 06.09.2024 | 101,20 | 101,35 | 96,33 | 96,55 | -4,59% | 7.577,00 |
| 05.09.2024 | 100,40 | 103,15 | 99,88 | 101,20 | 0,70% | 486,00 |
| 04.09.2024 | 101,55 | 102,25 | 100,15 | 100,50 | -1,47% | 9.305,00 |
| 03.09.2024 | 102,50 | 104,70 | 101,80 | 102,00 | -0,58% | 6.819,00 |
| 02.09.2024 | 101,75 | 104,60 | 100,45 | 102,60 | 0,74% | 4.526,00 |
| 30.08.2024 | 103,60 | 103,80 | 101,20 | 101,85 | -1,12% | 3.235,00 |
| 29.08.2024 | 102,70 | 104,20 | 102,05 | 103,00 | -0,10% | 9.548,00 |
| 28.08.2024 | 105,00 | 105,05 | 102,25 | 103,10 | -1,72% | 5.727,00 |
| 27.08.2024 | 105,30 | 105,95 | 104,25 | 104,90 | -0,29% | 1.723,00 |
| 26.08.2024 | 105,45 | 105,70 | 104,30 | 105,20 | -0,33% | 3.245,00 |
| 23.08.2024 | 104,05 | 105,70 | 103,65 | 105,55 | 1,64% | 7.002,00 |
| 22.08.2024 | 105,50 | 105,60 | 103,80 | 103,85 | -1,66% | 6.306,00 |
| 21.08.2024 | 103,20 | 105,60 | 102,40 | 105,60 | 2,42% | 1.394,00 |
| 20.08.2024 | 104,20 | 104,90 | 102,35 | 103,10 | -1,06% | 8.750,00 |
| 19.08.2024 | 101,70 | 104,40 | 101,55 | 104,20 | 2,51% | 5.741,00 |
| 16.08.2024 | 101,40 | 101,80 | 100,80 | 101,65 | 0,25% | 2.689,00 |
| 15.08.2024 | 99,48 | 101,40 | 98,65 | 101,40 | 2,09% | 7.328,00 |
| 14.08.2024 | 99,50 | 100,20 | 98,55 | 99,33 | -0,18% | 2.361,00 |
| 13.08.2024 | 100,50 | 100,80 | 98,85 | 99,50 | -0,80% | 8.160,00 |
| 12.08.2024 | 102,00 | 102,85 | 99,75 | 100,30 | -1,57% | 9.472,00 |
| 09.08.2024 | 102,40 | 103,10 | 101,25 | 101,90 | -0,68% | 12.904,00 |
| 08.08.2024 | 102,40 | 103,40 | 101,25 | 102,60 | 0,49% | 3.995,00 |
| 07.08.2024 | 101,10 | 104,60 | 101,10 | 102,10 | 0,69% | 5.586,00 |
| 06.08.2024 | 102,70 | 103,00 | 100,20 | 101,40 | -0,10% | 9.550,00 |
| 05.08.2024 | 102,60 | 103,20 | 99,00 | 101,50 | -2,54% | 5.640,00 |
| 02.08.2024 | 105,75 | 106,50 | 103,55 | 104,15 | -1,75% | 7.193,00 |
| 01.08.2024 | 109,75 | 110,00 | 105,05 | 106,00 | -3,28% | 4.876,00 |
| 31.07.2024 | 110,15 | 110,55 | 108,75 | 109,60 | -0,27% | 1.911,00 |
| 30.07.2024 | 110,45 | 110,45 | 109,05 | 109,90 | -0,50% | 7.100,00 |
| 29.07.2024 | 111,00 | 111,15 | 109,60 | 110,45 | -0,32% | 2.944,00 |
| 26.07.2024 | 110,20 | 111,45 | 108,00 | 110,80 | 0,54% | 19.005,00 |
| 25.07.2024 | 110,20 | 110,90 | 107,10 | 110,20 | -0,09% | 816,00 |
| 24.07.2024 | 110,60 | 111,40 | 109,70 | 110,30 | -0,45% | 10.072,00 |
| 23.07.2024 | 113,10 | 113,25 | 109,50 | 110,80 | -2,03% | 3.799,00 |
| 22.07.2024 | 111,40 | 113,10 | 110,95 | 113,10 | 1,71% | 3.458,00 |
| 19.07.2024 | 113,90 | 114,10 | 110,90 | 111,20 | -2,28% | 228,00 |
| 18.07.2024 | 112,50 | 114,60 | 111,65 | 113,80 | 1,25% | 388,00 |
| 17.07.2024 | 113,90 | 114,35 | 111,60 | 112,40 | -1,40% | 6.228,00 |
| 16.07.2024 | 114,50 | 114,55 | 112,50 | 114,00 | -0,44% | 1.484,00 |
| 15.07.2024 | 115,40 | 116,00 | 114,20 | 114,50 | -0,87% | 1.089,00 |
| 12.07.2024 | 114,00 | 115,90 | 113,90 | 115,50 | 1,40% | 6.300,00 |
| 11.07.2024 | 113,70 | 114,45 | 112,65 | 113,90 | 0,09% | 5.428,00 |
| 10.07.2024 | 111,00 | 113,90 | 110,40 | 113,80 | 2,61% | 10.537,00 |
| 09.07.2024 | 113,00 | 113,10 | 110,85 | 110,90 | -1,95% | 13.546,00 |
| 08.07.2024 | 112,25 | 113,60 | 111,45 | 113,10 | 0,49% | 6.438,00 |