124,800€
0,93%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2023 | 117,58 | 118,55 | 116,53 | 117,45 | -0,11% | 9.560,00 |
| 03.11.2023 | 115,55 | 118,83 | 115,43 | 117,58 | 1,69% | 488,00 |
| 02.11.2023 | 111,20 | 115,63 | 111,08 | 115,63 | 3,61% | 2.329,00 |
| 01.11.2023 | 109,90 | 111,60 | 108,83 | 111,60 | 1,73% | 1.641,00 |
| 31.10.2023 | 107,38 | 109,90 | 106,90 | 109,70 | 2,52% | 4.299,00 |
| 30.10.2023 | 106,38 | 107,80 | 106,13 | 107,00 | 0,87% | 5.251,00 |
| 27.10.2023 | 107,45 | 109,88 | 106,03 | 106,08 | -1,14% | 7.753,00 |
| 26.10.2023 | 109,45 | 110,35 | 106,50 | 107,30 | -2,81% | 5.329,00 |
| 25.10.2023 | 112,35 | 112,93 | 109,43 | 110,40 | -1,95% | 6.145,00 |
| 24.10.2023 | 113,80 | 114,38 | 112,45 | 112,60 | -0,90% | 3.387,00 |
| 23.10.2023 | 114,25 | 115,93 | 112,10 | 113,63 | -0,39% | 1.543,00 |
| 20.10.2023 | 117,13 | 117,65 | 114,08 | 114,08 | -2,73% | 1.462,00 |
| 19.10.2023 | 120,88 | 121,05 | 117,28 | 117,28 | -3,08% | 5.605,00 |
| 18.10.2023 | 122,03 | 123,55 | 121,00 | 121,00 | -0,78% | - |
| 17.10.2023 | 122,30 | 123,08 | 120,85 | 121,95 | -0,20% | 17.424,00 |
| 16.10.2023 | 121,10 | 122,90 | 120,45 | 122,20 | 0,70% | 3.190,00 |
| 13.10.2023 | 123,50 | 125,20 | 121,23 | 121,35 | -1,72% | 3.603,00 |
| 12.10.2023 | 125,68 | 126,60 | 123,23 | 123,48 | -1,59% | 546,00 |
| 11.10.2023 | 123,25 | 126,35 | 122,40 | 125,48 | 1,74% | 2.504,00 |
| 10.10.2023 | 121,13 | 124,63 | 120,83 | 123,33 | 2,03% | 1.072,00 |
| 09.10.2023 | 120,88 | 121,38 | 119,73 | 120,88 | -0,62% | 268,00 |
| 06.10.2023 | 119,83 | 121,73 | 119,60 | 121,63 | 1,38% | 75,00 |
| 05.10.2023 | 122,08 | 122,20 | 119,30 | 119,98 | -1,17% | 1.139,00 |
| 04.10.2023 | 121,48 | 122,03 | 118,65 | 121,40 | -0,25% | 3.583,00 |
| 03.10.2023 | 123,28 | 123,68 | 121,08 | 121,70 | -1,44% | 1.420,00 |
| 02.10.2023 | 124,70 | 126,20 | 123,30 | 123,48 | -0,90% | 1.472,00 |
| 29.09.2023 | 124,18 | 126,15 | 124,18 | 124,60 | 0,26% | 7.457,00 |
| 28.09.2023 | 123,83 | 124,60 | 122,05 | 124,28 | 0,46% | 1.072,00 |
| 27.09.2023 | 126,98 | 127,35 | 122,78 | 123,70 | -2,44% | 736,00 |
| 26.09.2023 | 130,00 | 130,00 | 126,73 | 126,80 | -2,59% | 4.530,00 |
| 25.09.2023 | 131,80 | 131,80 | 129,23 | 130,18 | -1,14% | 11.867,00 |
| 22.09.2023 | 129,73 | 132,75 | 129,40 | 131,68 | 2,63% | 5.541,00 |
| 21.09.2023 | 129,40 | 130,35 | 128,30 | 128,30 | -1,10% | 746,00 |
| 20.09.2023 | 126,25 | 130,23 | 125,60 | 129,73 | 2,69% | 6.700,00 |
| 19.09.2023 | 124,05 | 127,43 | 123,73 | 126,33 | 2,81% | 9.750,00 |
| 18.09.2023 | 124,38 | 124,85 | 122,35 | 122,88 | -1,21% | 5.576,00 |
| 15.09.2023 | 125,03 | 125,88 | 123,88 | 124,38 | -0,36% | 7.082,00 |
| 14.09.2023 | 124,90 | 125,55 | 122,35 | 124,83 | 0,18% | 852,00 |
| 13.09.2023 | 125,08 | 128,15 | 124,43 | 124,60 | -0,86% | 4.880,00 |
| 12.09.2023 | 122,58 | 127,20 | 121,98 | 125,68 | 2,53% | 6.011,00 |
| 11.09.2023 | 121,40 | 123,15 | 121,33 | 122,58 | 1,11% | 2.478,00 |
| 08.09.2023 | 121,78 | 122,48 | 119,05 | 121,23 | 0,29% | 3.020,00 |
| 07.09.2023 | 123,43 | 124,00 | 120,23 | 120,88 | -2,22% | 2.288,00 |
| 06.09.2023 | 125,65 | 126,85 | 123,03 | 123,63 | -1,67% | 3.552,00 |
| 05.09.2023 | 126,40 | 126,80 | 123,23 | 125,73 | -0,67% | 5.643,00 |
| 04.09.2023 | 125,95 | 127,18 | 125,50 | 126,58 | 0,86% | 1.464,00 |
| 01.09.2023 | 128,50 | 130,70 | 125,23 | 125,50 | -4,82% | 2.666,00 |
| 31.08.2023 | 131,88 | 132,30 | 130,50 | 131,85 | 0,02% | 664,00 |
| 30.08.2023 | 132,23 | 133,80 | 131,27 | 131,83 | -0,30% | 6.707,00 |
| 29.08.2023 | 132,13 | 132,48 | 131,18 | 132,23 | 0,19% | 2.849,00 |
| 28.08.2023 | 133,38 | 134,00 | 131,15 | 131,98 | -0,90% | 2.620,00 |
| 25.08.2023 | 134,15 | 134,58 | 132,35 | 133,18 | -0,65% | 6.390,00 |
| 24.08.2023 | 136,38 | 136,93 | 133,65 | 134,05 | -1,45% | 2.434,00 |
| 23.08.2023 | 135,90 | 136,45 | 135,18 | 136,02 | 0,33% | 8.646,00 |
| 22.08.2023 | 134,13 | 136,38 | 134,10 | 135,58 | 1,08% | 4.278,00 |
| 21.08.2023 | 134,05 | 135,55 | 133,20 | 134,13 | 0,06% | 5.910,00 |
| 18.08.2023 | 133,58 | 134,48 | 132,52 | 134,05 | 0,36% | 8.380,00 |
| 17.08.2023 | 134,18 | 135,68 | 133,43 | 133,58 | -0,60% | 3.851,00 |
| 16.08.2023 | 135,33 | 136,25 | 134,38 | 134,38 | -0,81% | 1.252,00 |
| 15.08.2023 | 136,80 | 137,40 | 135,40 | 135,48 | -0,93% | 2.718,00 |
| 14.08.2023 | 137,48 | 138,23 | 136,05 | 136,75 | -0,89% | 1.670,00 |
| 11.08.2023 | 138,00 | 139,18 | 137,08 | 137,98 | 0,04% | 2.043,00 |
| 10.08.2023 | 138,35 | 139,88 | 137,77 | 137,93 | -0,09% | 3.231,00 |
| 09.08.2023 | 139,90 | 140,85 | 137,80 | 138,05 | -0,77% | 5.536,00 |
| 08.08.2023 | 140,63 | 140,70 | 136,35 | 139,13 | -1,05% | 5.755,00 |
| 07.08.2023 | 141,48 | 142,77 | 140,27 | 140,60 | -0,41% | 2.860,00 |
| 04.08.2023 | 142,25 | 142,95 | 140,98 | 141,18 | -0,60% | - |
| 03.08.2023 | 143,98 | 144,02 | 141,10 | 142,02 | -1,41% | 1.278,00 |
| 02.08.2023 | 144,77 | 144,83 | 142,20 | 144,05 | -0,66% | 4.062,00 |
| 01.08.2023 | 145,52 | 146,43 | 144,20 | 145,00 | -0,45% | 2.478,00 |
| 31.07.2023 | 146,18 | 146,75 | 145,38 | 145,65 | -0,46% | 1.782,00 |
| 28.07.2023 | 146,75 | 148,58 | 145,05 | 146,33 | -0,10% | 1.330,00 |
| 27.07.2023 | 150,85 | 151,48 | 144,65 | 146,48 | -2,76% | 4.508,00 |
| 26.07.2023 | 151,33 | 151,68 | 147,88 | 150,63 | -0,46% | 2.790,00 |
| 25.07.2023 | 150,65 | 152,55 | 150,40 | 151,33 | 0,68% | 405,00 |
| 24.07.2023 | 149,40 | 151,25 | 149,00 | 150,30 | 0,43% | 5.050,00 |