110,400€
0,64%
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 | 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 |
| 05.07.2024 | 113,20 | 114,20 | 112,25 | 112,55 | -0,57% | 7.309,00 |
| 04.07.2024 | 113,20 | 114,45 | 112,55 | 113,20 | 0,00% | 2.550,00 |
| 03.07.2024 | 112,10 | 113,35 | 111,95 | 113,20 | 1,07% | 11.250,00 |
| 02.07.2024 | 112,35 | 112,95 | 110,40 | 112,00 | -0,93% | 7.155,00 |
| 01.07.2024 | 113,60 | 114,70 | 112,10 | 113,05 | 0,40% | 4.367,00 |
| 28.06.2024 | 112,35 | 113,35 | 111,90 | 112,60 | 0,18% | 3.263,00 |
| 27.06.2024 | 113,40 | 113,50 | 111,80 | 112,40 | -0,97% | 5.782,00 |
| 26.06.2024 | 113,65 | 114,60 | 111,70 | 113,50 | -1,22% | 9.460,00 |
| 25.06.2024 | 114,30 | 116,15 | 113,60 | 114,90 | 0,61% | 4.868,00 |
| 24.06.2024 | 112,85 | 115,65 | 112,85 | 114,20 | 1,02% | 6.537,00 |
| 21.06.2024 | 114,30 | 114,30 | 112,60 | 113,05 | -1,09% | 4.698,00 |
| 20.06.2024 | 113,50 | 114,30 | 112,85 | 114,30 | 0,79% | 4.856,00 |
| 19.06.2024 | 114,00 | 114,25 | 112,85 | 113,40 | -0,70% | 1.786,00 |
| 18.06.2024 | 114,50 | 114,90 | 113,05 | 114,20 | -0,17% | 5.216,00 |
| 17.06.2024 | 113,85 | 114,45 | 112,70 | 114,40 | 0,84% | 11.333,00 |
| 14.06.2024 | 116,15 | 116,60 | 112,00 | 113,45 | -1,86% | 5.799,00 |
| 13.06.2024 | 119,60 | 119,85 | 114,75 | 115,60 | -3,51% | 6.995,00 |
| 12.06.2024 | 121,40 | 121,65 | 117,20 | 119,80 | -1,16% | 7.980,00 |
| 11.06.2024 | 123,20 | 123,60 | 120,45 | 121,20 | -1,62% | 4.963,00 |
| 10.06.2024 | 124,80 | 124,85 | 122,35 | 123,20 | -1,44% | 4.065,00 |
| 07.06.2024 | 125,90 | 126,05 | 123,20 | 125,00 | -0,71% | 6.209,00 |
| 06.06.2024 | 128,60 | 128,60 | 125,55 | 125,90 | -2,10% | 27.415,00 |
| 05.06.2024 | 129,10 | 130,00 | 128,25 | 128,60 | -0,31% | 5.552,00 |
| 04.06.2024 | 130,50 | 130,60 | 128,70 | 129,00 | -1,15% | 3.460,00 |
| 03.06.2024 | 132,10 | 133,35 | 130,30 | 130,50 | -1,06% | 966,00 |
| 31.05.2024 | 131,50 | 132,05 | 130,35 | 131,90 | 0,23% | 1.080,00 |
| 30.05.2024 | 130,50 | 134,55 | 130,25 | 131,60 | -5,12% | 6.650,00 |
| 29.05.2024 | 142,80 | 142,80 | 138,25 | 138,70 | -3,01% | - |
| 28.05.2024 | 142,50 | 144,00 | 140,85 | 143,00 | 0,88% | 4.726,00 |
| 27.05.2024 | 139,40 | 141,90 | 139,40 | 141,75 | 1,69% | 3.319,00 |
| 24.05.2024 | 138,30 | 139,50 | 136,35 | 139,40 | 0,80% | 966,00 |
| 23.05.2024 | 137,80 | 139,90 | 137,50 | 138,30 | 0,51% | 6.045,00 |
| 22.05.2024 | 138,25 | 138,75 | 136,45 | 137,60 | -1,36% | 1.228,00 |
| 21.05.2024 | 138,90 | 139,50 | 137,05 | 139,50 | 0,47% | 2.602,00 |
| 20.05.2024 | 139,00 | 140,80 | 137,85 | 138,85 | -1,24% | 3.318,00 |
| 17.05.2024 | 139,40 | 141,45 | 139,00 | 140,60 | 0,86% | 821,00 |
| 16.05.2024 | 141,60 | 141,75 | 138,95 | 139,40 | -1,55% | 1.321,00 |
| 15.05.2024 | 142,50 | 144,25 | 140,55 | 141,60 | -0,63% | 4.376,00 |
| 14.05.2024 | 138,45 | 143,30 | 138,45 | 142,50 | 2,89% | 6.277,00 |
| 13.05.2024 | 135,20 | 139,30 | 135,20 | 138,50 | 2,44% | 3.150,00 |
| 10.05.2024 | 136,05 | 136,65 | 134,55 | 135,20 | -0,59% | 1.344,00 |
| 09.05.2024 | 134,45 | 136,00 | 134,15 | 136,00 | 1,19% | 264,00 |
| 08.05.2024 | 136,20 | 136,35 | 132,90 | 134,40 | -1,29% | 113,00 |
| 07.05.2024 | 135,30 | 136,45 | 135,10 | 136,15 | 0,70% | 3.915,00 |
| 06.05.2024 | 133,45 | 135,80 | 133,45 | 135,20 | 1,39% | 2.860,00 |
| 03.05.2024 | 132,80 | 134,50 | 132,30 | 133,35 | 0,53% | 4.476,00 |
| 02.05.2024 | 133,50 | 134,75 | 131,60 | 132,65 | -0,38% | 4.694,00 |
| 30.04.2024 | 139,80 | 139,90 | 132,65 | 133,15 | -5,06% | 410,00 |
| 29.04.2024 | 139,20 | 140,80 | 139,20 | 140,25 | 0,90% | 7.695,00 |
| 26.04.2024 | 137,80 | 140,35 | 137,70 | 139,00 | 1,13% | - |
| 25.04.2024 | 139,20 | 139,55 | 135,95 | 137,45 | -1,40% | 11.632,00 |
| 24.04.2024 | 140,55 | 140,95 | 139,10 | 139,40 | -0,57% | 4.800,00 |
| 23.04.2024 | 140,45 | 141,00 | 138,85 | 140,20 | -0,14% | - |
| 22.04.2024 | 141,55 | 142,20 | 138,30 | 140,40 | -0,57% | - |
| 19.04.2024 | 139,70 | 141,65 | 138,85 | 141,20 | -0,14% | 11.760,00 |
| 18.04.2024 | 141,40 | 142,45 | 140,30 | 141,40 | 0,14% | 256,00 |
| 17.04.2024 | 141,30 | 141,60 | 138,45 | 141,20 | -0,56% | 5.760,00 |
| 16.04.2024 | 143,95 | 144,50 | 141,00 | 142,00 | -1,42% | 1.550,00 |
| 15.04.2024 | 146,10 | 147,85 | 143,85 | 144,05 | -1,06% | 5.969,00 |
| 12.04.2024 | 147,00 | 148,75 | 145,50 | 145,60 | -0,95% | 10,00 |
| 11.04.2024 | 146,85 | 148,10 | 145,45 | 147,00 | 0,10% | 810,00 |
| 10.04.2024 | 148,10 | 150,70 | 146,50 | 146,85 | -0,78% | 1.846,00 |
| 09.04.2024 | 148,60 | 149,35 | 147,50 | 148,00 | -0,47% | 2.287,00 |
| 08.04.2024 | 148,90 | 151,15 | 148,55 | 148,70 | -0,13% | 5.749,00 |
| 05.04.2024 | 149,50 | 150,70 | 147,75 | 148,90 | 0,00% | 12.581,00 |
| 04.04.2024 | 147,00 | 152,45 | 146,75 | 148,90 | 1,33% | 5.525,00 |
| 03.04.2024 | 144,10 | 147,40 | 143,55 | 146,95 | 1,77% | 7.219,00 |
| 02.04.2024 | 141,55 | 144,45 | 141,55 | 144,40 | 1,96% | 288,00 |
| 28.03.2024 | 141,10 | 142,18 | 140,35 | 141,63 | 0,30% | 1.860,00 |
| 27.03.2024 | 141,10 | 141,27 | 139,13 | 141,20 | 0,14% | 908,00 |
| 26.03.2024 | 139,25 | 141,00 | 138,38 | 141,00 | 1,33% | 3.095,00 |
| 25.03.2024 | 137,68 | 140,48 | 137,25 | 139,15 | 1,07% | 213,00 |
| 22.03.2024 | 137,33 | 137,95 | 135,65 | 137,68 | 0,18% | 4.740,00 |
| 21.03.2024 | 138,70 | 139,90 | 137,23 | 137,43 | -0,72% | 4.549,00 |
| 20.03.2024 | 137,63 | 138,70 | 136,25 | 138,43 | 0,51% | - |
| 19.03.2024 | 136,20 | 138,48 | 135,23 | 137,73 | 1,05% | 8.790,00 |
| 18.03.2024 | 133,08 | 136,45 | 132,15 | 136,30 | 2,48% | 11.954,00 |
| 15.03.2024 | 130,50 | 133,77 | 130,48 | 133,00 | 1,84% | - |
| 14.03.2024 | 133,15 | 133,18 | 130,18 | 130,60 | -1,84% | 13.455,00 |
| 13.03.2024 | 139,18 | 142,52 | 132,25 | 133,05 | -4,40% | 9.700,00 |
| 12.03.2024 | 135,35 | 139,33 | 133,18 | 139,18 | 2,88% | 6.384,00 |
| 11.03.2024 | 133,63 | 135,68 | 133,15 | 135,27 | 1,14% | 1.088,00 |
| 08.03.2024 | 134,25 | 135,73 | 133,43 | 133,75 | -0,37% | 3.572,00 |
| 07.03.2024 | 135,88 | 136,02 | 133,18 | 134,25 | -1,30% | 19.388,00 |
| 06.03.2024 | 138,33 | 139,15 | 135,90 | 136,02 | -1,57% | 13.420,00 |