141,200€
0,36%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 141,93 | 142,27 | 136,63 | 138,20 | -2,81% | 6.107,00 |
04.03.2024 | 140,43 | 143,15 | 139,83 | 142,20 | 1,63% | 3.290,00 |
01.03.2024 | 145,43 | 147,88 | 133,65 | 139,93 | -3,38% | 1.272,00 |
29.02.2024 | 144,58 | 146,52 | 144,58 | 144,83 | 0,17% | 976,00 |
28.02.2024 | 144,20 | 145,63 | 143,33 | 144,58 | 0,54% | 5.541,00 |
27.02.2024 | 140,40 | 144,10 | 140,30 | 143,80 | 2,37% | 3.724,00 |
26.02.2024 | 140,88 | 141,65 | 138,88 | 140,48 | -0,39% | 2.721,00 |
23.02.2024 | 139,45 | 141,52 | 139,30 | 141,02 | 1,13% | 6.690,00 |
22.02.2024 | 136,45 | 139,83 | 136,45 | 139,45 | 2,40% | 1.724,00 |
21.02.2024 | 133,93 | 137,08 | 133,70 | 136,18 | 1,72% | - |
20.02.2024 | 135,73 | 136,40 | 133,43 | 133,88 | -1,47% | 3.615,00 |
19.02.2024 | 135,18 | 137,18 | 134,45 | 135,88 | 0,57% | 8.486,00 |
16.02.2024 | 135,33 | 137,35 | 135,10 | 135,10 | -0,06% | 2.107,00 |
15.02.2024 | 133,00 | 136,02 | 133,00 | 135,18 | 1,71% | 1.504,00 |
14.02.2024 | 134,05 | 135,23 | 132,58 | 132,90 | -0,67% | 16.043,00 |
13.02.2024 | 136,13 | 137,23 | 133,75 | 133,80 | -1,87% | 7.437,00 |
12.02.2024 | 133,88 | 136,58 | 133,88 | 136,35 | 1,92% | 5.970,00 |
09.02.2024 | 132,63 | 134,70 | 132,63 | 133,77 | 0,87% | - |
08.02.2024 | 131,25 | 133,33 | 131,25 | 132,63 | 1,12% | 842,00 |
07.02.2024 | 131,00 | 133,85 | 130,90 | 131,15 | 0,15% | 3.059,00 |
06.02.2024 | 131,38 | 132,38 | 129,88 | 130,95 | -0,32% | 9.440,00 |
05.02.2024 | 131,77 | 132,80 | 131,20 | 131,38 | -0,30% | 612,00 |
02.02.2024 | 131,27 | 134,13 | 131,18 | 131,77 | 0,53% | 2.883,00 |
01.02.2024 | 130,63 | 133,98 | 130,40 | 131,08 | 0,42% | 3.493,00 |
31.01.2024 | 127,68 | 132,10 | 127,53 | 130,52 | 2,15% | 1.180,00 |
30.01.2024 | 128,08 | 129,25 | 126,73 | 127,78 | -0,31% | 3.320,00 |
29.01.2024 | 127,03 | 128,50 | 125,48 | 128,18 | 0,83% | 846,00 |
26.01.2024 | 123,43 | 128,38 | 123,33 | 127,13 | 2,09% | 460,00 |
25.01.2024 | 127,05 | 127,55 | 124,50 | 124,53 | -1,99% | 9.085,00 |
24.01.2024 | 126,13 | 129,25 | 126,13 | 127,05 | 0,95% | 6.952,00 |
23.01.2024 | 117,65 | 126,78 | 117,65 | 125,85 | 7,15% | 2.760,00 |
22.01.2024 | 116,63 | 118,93 | 116,58 | 117,45 | 0,79% | 3.665,00 |
19.01.2024 | 117,78 | 117,90 | 115,53 | 116,53 | -0,55% | - |
18.01.2024 | 116,50 | 117,60 | 115,80 | 117,18 | 0,64% | 528,00 |
17.01.2024 | 118,58 | 118,58 | 115,75 | 116,43 | -2,31% | 4.950,00 |
16.01.2024 | 119,18 | 119,75 | 118,50 | 119,18 | -0,25% | 3.612,00 |
15.01.2024 | 120,73 | 123,28 | 118,78 | 119,48 | -0,87% | 1.375,00 |
12.01.2024 | 123,55 | 124,13 | 120,25 | 120,53 | -2,41% | 13.632,00 |
11.01.2024 | 123,38 | 126,33 | 123,13 | 123,50 | 0,37% | 6.140,00 |
10.01.2024 | 122,33 | 123,85 | 122,18 | 123,05 | 0,43% | 2.566,00 |
09.01.2024 | 121,65 | 122,80 | 120,75 | 122,53 | 0,68% | 1.317,00 |
08.01.2024 | 119,60 | 121,90 | 118,60 | 121,70 | 1,71% | 14.698,00 |
05.01.2024 | 117,03 | 119,85 | 116,50 | 119,65 | 2,09% | 1.365,00 |
04.01.2024 | 115,63 | 117,53 | 115,45 | 117,20 | 1,45% | 6.907,00 |
03.01.2024 | 118,90 | 119,00 | 115,10 | 115,53 | -2,88% | 3.214,00 |
02.01.2024 | 117,58 | 120,53 | 117,33 | 118,95 | 1,26% | 3.473,00 |
29.12.2023 | 117,08 | 117,58 | 116,40 | 117,48 | 0,38% | 814,00 |
28.12.2023 | 119,73 | 119,80 | 116,73 | 117,03 | -2,23% | 5.964,00 |
27.12.2023 | 119,83 | 120,30 | 118,68 | 119,70 | 0,10% | 2.274,00 |
22.12.2023 | 119,50 | 121,05 | 119,35 | 119,58 | -0,08% | 540,00 |
21.12.2023 | 121,30 | 121,50 | 119,33 | 119,68 | -1,34% | 6.215,00 |
20.12.2023 | 123,33 | 124,40 | 121,30 | 121,30 | -1,68% | 4.518,00 |
19.12.2023 | 122,58 | 123,78 | 122,08 | 123,38 | 1,00% | 5.398,00 |
18.12.2023 | 124,38 | 124,60 | 121,25 | 122,15 | -1,83% | 1.850,00 |
15.12.2023 | 124,95 | 128,05 | 124,08 | 124,43 | -0,26% | 8.744,00 |
14.12.2023 | 124,65 | 127,20 | 124,18 | 124,75 | 0,26% | 9.461,00 |
13.12.2023 | 123,98 | 125,15 | 123,33 | 124,43 | 0,30% | - |
12.12.2023 | 124,38 | 125,95 | 123,45 | 124,05 | -0,22% | 3.283,00 |
11.12.2023 | 125,28 | 125,40 | 123,48 | 124,33 | -0,80% | 18.980,00 |
08.12.2023 | 124,00 | 125,38 | 122,80 | 125,33 | 1,07% | 2.824,00 |
07.12.2023 | 123,98 | 124,48 | 122,58 | 124,00 | -0,02% | 2.535,00 |
06.12.2023 | 119,73 | 125,68 | 119,55 | 124,03 | 3,70% | 4.720,00 |
05.12.2023 | 118,68 | 120,08 | 117,65 | 119,60 | 0,93% | 648,00 |
04.12.2023 | 118,50 | 119,68 | 118,15 | 118,50 | 0,13% | - |
01.12.2023 | 119,33 | 119,53 | 117,63 | 118,35 | -0,75% | 2.568,00 |
30.11.2023 | 119,53 | 120,35 | 118,15 | 119,25 | -0,19% | 1.855,00 |
29.11.2023 | 116,95 | 120,18 | 116,65 | 119,48 | 1,36% | 3.630,00 |
28.11.2023 | 118,68 | 118,68 | 116,83 | 117,88 | -0,40% | 2.200,00 |
27.11.2023 | 119,20 | 120,40 | 118,05 | 118,35 | -0,50% | 10.800,00 |
24.11.2023 | 118,28 | 119,60 | 117,13 | 118,95 | 0,57% | 700,00 |
23.11.2023 | 117,58 | 119,20 | 117,18 | 118,28 | 0,60% | 2.814,00 |
22.11.2023 | 117,40 | 118,60 | 117,13 | 117,58 | 0,23% | 12.113,00 |
21.11.2023 | 120,98 | 121,03 | 117,28 | 117,30 | -3,08% | 12.214,00 |
20.11.2023 | 121,13 | 122,40 | 119,55 | 121,03 | 0,19% | 8.939,00 |
17.11.2023 | 120,98 | 122,20 | 120,28 | 120,80 | -0,14% | - |
16.11.2023 | 123,63 | 124,10 | 120,30 | 120,98 | -2,10% | 7.850,00 |
15.11.2023 | 119,85 | 123,70 | 119,68 | 123,58 | 3,22% | 7.031,00 |
14.11.2023 | 116,63 | 120,58 | 116,63 | 119,73 | 2,61% | 121,00 |
13.11.2023 | 115,18 | 116,70 | 114,73 | 116,68 | 1,13% | 1.676,00 |
10.11.2023 | 115,30 | 115,63 | 113,53 | 115,38 | 0,02% | 260,00 |
09.11.2023 | 116,08 | 117,08 | 115,33 | 115,35 | -0,62% | 1.578,00 |
08.11.2023 | 114,78 | 116,83 | 114,50 | 116,08 | 0,67% | 1.933,00 |
07.11.2023 | 117,23 | 117,30 | 115,20 | 115,30 | -1,83% | 6.577,00 |