141,100€
-0,21%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 140,80 | 141,65 | 138,90 | 141,10 | -0,21% | 288,00 |
18.04.2024 | 141,20 | 142,45 | 140,30 | 141,40 | 0,14% | 53,00 |
17.04.2024 | 142,00 | 142,20 | 138,45 | 141,20 | -0,63% | 16,00 |
16.04.2024 | 144,05 | 144,35 | 141,00 | 142,10 | -1,22% | 28,00 |
15.04.2024 | 145,95 | 147,85 | 143,85 | 143,85 | -1,20% | 40,00 |
12.04.2024 | 147,00 | 148,75 | 145,45 | 145,60 | -0,95% | 22,00 |
11.04.2024 | 146,85 | 148,10 | 145,45 | 147,00 | 0,14% | 54,00 |
10.04.2024 | 148,00 | 150,70 | 146,50 | 146,80 | -0,88% | 26,00 |
09.04.2024 | 148,70 | 149,35 | 147,50 | 148,10 | -0,40% | 26,00 |
08.04.2024 | 148,90 | 151,15 | 148,60 | 148,70 | -0,13% | 98,00 |
05.04.2024 | 148,95 | 150,70 | 147,75 | 148,90 | -0,03% | 389,00 |
04.04.2024 | 147,00 | 152,45 | 146,80 | 148,95 | 1,26% | 294,00 |
03.04.2024 | 144,40 | 147,40 | 143,55 | 147,10 | 1,87% | 153,00 |
02.04.2024 | 141,60 | 144,45 | 141,55 | 144,40 | 1,96% | 86,00 |
28.03.2024 | 141,10 | 142,18 | 140,35 | 141,63 | 0,28% | 22,00 |
27.03.2024 | 141,00 | 141,33 | 139,13 | 141,23 | 0,16% | 14,00 |
26.03.2024 | 139,15 | 141,00 | 138,40 | 141,00 | 1,33% | 2,00 |
25.03.2024 | 137,68 | 140,48 | 137,25 | 139,15 | 1,07% | 45,00 |
22.03.2024 | 137,43 | 137,95 | 135,65 | 137,68 | 0,18% | 28,00 |
21.03.2024 | 138,43 | 139,90 | 137,23 | 137,43 | -0,72% | 91,00 |
20.03.2024 | 137,73 | 138,70 | 136,25 | 138,43 | 0,51% | 47,00 |
19.03.2024 | 136,30 | 138,48 | 135,23 | 137,73 | 1,05% | 159,00 |
18.03.2024 | 133,10 | 136,52 | 132,20 | 136,30 | 2,48% | 995,00 |
15.03.2024 | 130,60 | 133,77 | 130,48 | 133,00 | 1,92% | 204,00 |
14.03.2024 | 133,05 | 133,18 | 130,18 | 130,50 | -1,92% | 164,00 |
13.03.2024 | 139,18 | 142,55 | 132,20 | 133,05 | -4,40% | 1.285,00 |
12.03.2024 | 135,33 | 139,33 | 133,18 | 139,18 | 3,04% | - |
11.03.2024 | 133,35 | 135,68 | 133,15 | 135,08 | 1,09% | 25,00 |
08.03.2024 | 134,30 | 135,73 | 133,43 | 133,63 | -0,47% | 49,00 |
07.03.2024 | 136,02 | 136,02 | 133,18 | 134,25 | -1,30% | 253,00 |
06.03.2024 | 137,90 | 139,15 | 135,90 | 136,02 | -1,61% | 473,00 |
05.03.2024 | 141,98 | 142,27 | 136,68 | 138,25 | -2,73% | 222,00 |
04.03.2024 | 139,63 | 143,15 | 139,63 | 142,13 | 1,63% | 8.309,00 |
01.03.2024 | 144,52 | 147,88 | 133,55 | 139,85 | -3,44% | 1.030,00 |
29.02.2024 | 144,27 | 146,52 | 144,27 | 144,83 | 0,24% | 28,00 |
28.02.2024 | 143,50 | 145,63 | 143,33 | 144,48 | 0,43% | 48,00 |
27.02.2024 | 139,83 | 144,10 | 139,83 | 143,85 | 2,40% | 243,00 |
26.02.2024 | 141,02 | 141,65 | 138,90 | 140,48 | -0,35% | 84,00 |
23.02.2024 | 139,18 | 141,52 | 139,18 | 140,98 | 1,09% | 35,00 |
22.02.2024 | 135,90 | 139,80 | 135,90 | 139,45 | 2,35% | 308,00 |
21.02.2024 | 133,58 | 137,00 | 133,58 | 136,25 | 1,77% | 15,00 |
20.02.2024 | 135,58 | 136,40 | 133,43 | 133,88 | -1,47% | 36,00 |
19.02.2024 | 134,80 | 137,18 | 134,45 | 135,88 | 0,61% | 260,00 |
16.02.2024 | 135,33 | 137,35 | 135,02 | 135,05 | -0,18% | 190,00 |
15.02.2024 | 132,73 | 136,02 | 132,73 | 135,30 | 1,73% | 557,00 |
14.02.2024 | 133,80 | 135,23 | 132,58 | 133,00 | -0,60% | 712,00 |
13.02.2024 | 135,90 | 137,23 | 133,70 | 133,80 | -1,82% | 88,00 |
12.02.2024 | 133,63 | 136,77 | 133,63 | 136,27 | 1,87% | 615,00 |
09.02.2024 | 132,52 | 134,70 | 132,52 | 133,77 | 0,87% | 120,00 |
08.02.2024 | 131,15 | 133,33 | 131,15 | 132,63 | 1,12% | 5,00 |
07.02.2024 | 130,75 | 133,85 | 130,75 | 131,15 | 0,19% | 295,00 |
06.02.2024 | 131,23 | 132,38 | 129,85 | 130,90 | -0,38% | 265,00 |
05.02.2024 | 131,45 | 132,80 | 131,18 | 131,40 | -0,11% | 28,00 |
02.02.2024 | 130,93 | 134,10 | 130,93 | 131,55 | 0,06% | 29,00 |
01.02.2024 | 130,38 | 133,98 | 130,38 | 131,48 | 0,73% | 106,00 |
31.01.2024 | 127,63 | 132,10 | 127,53 | 130,52 | 2,23% | 271,00 |
30.01.2024 | 128,02 | 129,25 | 126,73 | 127,68 | -0,39% | 207,00 |
29.01.2024 | 126,98 | 128,50 | 125,48 | 128,18 | 0,83% | 206,00 |
26.01.2024 | 127,05 | 128,38 | 123,33 | 127,13 | 2,09% | 24,00 |
25.01.2024 | 126,88 | 127,55 | 124,43 | 124,53 | -1,99% | 152,00 |
24.01.2024 | 125,58 | 129,25 | 125,58 | 127,05 | 0,91% | 278,00 |
23.01.2024 | 117,23 | 126,75 | 117,23 | 125,90 | 7,19% | 1.502,00 |
22.01.2024 | 116,28 | 118,93 | 116,28 | 117,45 | 0,79% | 85,00 |
19.01.2024 | 116,98 | 117,95 | 115,48 | 116,53 | -0,64% | 38,00 |
18.01.2024 | 116,20 | 117,60 | 115,80 | 117,28 | 0,73% | 207,00 |
17.01.2024 | 118,33 | 118,83 | 115,75 | 116,43 | -2,35% | 235,00 |
16.01.2024 | 118,60 | 119,75 | 118,50 | 119,23 | -0,21% | 43,00 |
15.01.2024 | 120,53 | 123,28 | 118,78 | 119,48 | -0,83% | 223,00 |
12.01.2024 | 123,50 | 124,13 | 120,25 | 120,48 | -2,41% | 272,00 |
11.01.2024 | 123,65 | 126,33 | 123,13 | 123,45 | 0,33% | 671,00 |
10.01.2024 | 122,53 | 123,85 | 122,18 | 123,05 | 0,43% | 28,00 |
09.01.2024 | 121,60 | 122,80 | 120,78 | 122,53 | 0,72% | 113,00 |
08.01.2024 | 119,65 | 121,90 | 118,60 | 121,65 | 1,67% | 253,00 |
05.01.2024 | 117,20 | 119,85 | 116,50 | 119,65 | 2,09% | 7,00 |
04.01.2024 | 115,53 | 117,53 | 115,45 | 117,20 | 1,45% | 814,00 |
03.01.2024 | 118,95 | 119,03 | 115,10 | 115,53 | -2,88% | 722,00 |
02.01.2024 | 117,20 | 120,53 | 117,20 | 118,95 | 1,28% | 710,00 |
29.12.2023 | 116,85 | 117,55 | 116,40 | 117,45 | 0,36% | 117,00 |
28.12.2023 | 119,43 | 119,80 | 116,68 | 117,03 | -2,15% | 89,00 |
27.12.2023 | 119,43 | 120,30 | 118,68 | 119,60 | 0,06% | 373,00 |
22.12.2023 | 119,50 | 121,05 | 119,35 | 119,53 | -0,13% | 43,00 |
21.12.2023 | 121,00 | 121,53 | 119,33 | 119,68 | -1,24% | 169,00 |
20.12.2023 | 123,38 | 124,40 | 121,18 | 121,18 | -1,74% | 140,00 |
19.12.2023 | 122,58 | 123,93 | 122,08 | 123,33 | 0,65% | 117,00 |
18.12.2023 | 124,43 | 124,60 | 121,25 | 122,53 | -1,53% | 227,00 |
15.12.2023 | 124,90 | 128,05 | 124,08 | 124,43 | -0,16% | 293,00 |
14.12.2023 | 124,40 | 127,20 | 124,18 | 124,63 | 0,18% | 153,00 |
13.12.2023 | 124,05 | 125,15 | 123,33 | 124,40 | 0,28% | 105,00 |
12.12.2023 | 124,33 | 125,95 | 123,70 | 124,05 | -0,18% | 14,00 |
11.12.2023 | 125,28 | 125,38 | 123,48 | 124,28 | -0,80% | 36,00 |
08.12.2023 | 124,05 | 125,43 | 122,80 | 125,28 | 1,09% | 734,00 |
07.12.2023 | 123,88 | 124,48 | 122,58 | 123,93 | -0,08% | 413,00 |
06.12.2023 | 119,60 | 125,70 | 119,55 | 124,03 | 3,70% | 638,00 |
05.12.2023 | 118,50 | 120,08 | 117,65 | 119,60 | 0,97% | 182,00 |
04.12.2023 | 118,35 | 119,68 | 118,15 | 118,45 | 0,04% | 366,00 |
01.12.2023 | 119,38 | 119,53 | 117,63 | 118,40 | -0,67% | 257,00 |
30.11.2023 | 119,65 | 120,35 | 118,15 | 119,20 | -0,27% | 79,00 |
29.11.2023 | 117,88 | 120,18 | 116,65 | 119,53 | 1,40% | 162,00 |
28.11.2023 | 118,28 | 118,68 | 116,80 | 117,88 | -0,34% | 39,00 |
27.11.2023 | 119,30 | 120,40 | 118,08 | 118,28 | -0,86% | 14,00 |