141,600€
-0,07%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 140,65 | 142,13 | 140,35 | 141,68 | -0,02% | 2.506,00 |
27.03.2024 | 141,05 | 141,70 | 139,05 | 141,70 | 0,85% | 4.156,00 |
26.03.2024 | 139,90 | 141,00 | 138,60 | 140,50 | 0,36% | 2.977,00 |
25.03.2024 | 137,20 | 140,05 | 136,95 | 140,00 | 1,38% | 4.298,00 |
22.03.2024 | 137,95 | 138,35 | 136,00 | 138,10 | 0,25% | 1.968,00 |
21.03.2024 | 138,80 | 139,95 | 136,90 | 137,75 | -0,33% | 5.026,00 |
20.03.2024 | 138,15 | 139,05 | 136,05 | 138,20 | 0,36% | 851,00 |
19.03.2024 | 135,65 | 138,60 | 135,65 | 137,70 | 1,36% | 2.756,00 |
18.03.2024 | 133,65 | 136,85 | 132,50 | 135,85 | 1,76% | 7.152,00 |
15.03.2024 | 130,90 | 133,70 | 130,30 | 133,50 | 2,57% | 3.899,00 |
14.03.2024 | 133,30 | 133,35 | 130,10 | 130,15 | -2,33% | 6.748,00 |
13.03.2024 | 140,00 | 142,95 | 132,50 | 133,25 | -4,48% | 10.550,00 |
12.03.2024 | 136,05 | 139,50 | 133,15 | 139,50 | 2,84% | 4.017,00 |
11.03.2024 | 134,10 | 135,85 | 133,00 | 135,65 | 1,23% | 4.083,00 |
08.03.2024 | 134,05 | 135,75 | 133,45 | 134,00 | -0,63% | 2.428,00 |
07.03.2024 | 136,00 | 136,25 | 133,15 | 134,85 | -0,63% | 6.619,00 |
06.03.2024 | 138,40 | 139,05 | 135,55 | 135,70 | -2,16% | 3.094,00 |
05.03.2024 | 142,00 | 142,45 | 136,80 | 138,70 | -2,87% | 12.600,00 |
04.03.2024 | 140,05 | 143,25 | 139,20 | 142,80 | 1,64% | 6.121,00 |
01.03.2024 | 145,90 | 147,85 | 133,50 | 140,50 | -3,44% | 11.670,00 |
29.02.2024 | 145,25 | 146,50 | 144,35 | 145,50 | 0,17% | 6.797,00 |
28.02.2024 | 144,35 | 145,95 | 143,45 | 145,25 | 0,87% | 3.702,00 |
27.02.2024 | 140,75 | 144,15 | 140,30 | 144,00 | 2,16% | 3.295,00 |
26.02.2024 | 141,35 | 141,70 | 139,00 | 140,95 | -0,21% | 4.449,00 |
23.02.2024 | 139,95 | 141,40 | 139,10 | 141,25 | 0,93% | 3.606,00 |
22.02.2024 | 136,95 | 139,95 | 136,60 | 139,95 | 3,28% | 8.648,00 |
21.02.2024 | 134,00 | 137,00 | 133,95 | 135,50 | 1,04% | 4.106,00 |
20.02.2024 | 136,25 | 136,30 | 133,30 | 134,10 | -1,72% | 2.302,00 |
19.02.2024 | 134,80 | 137,00 | 134,00 | 136,45 | 1,04% | 2.746,00 |
16.02.2024 | 134,90 | 137,25 | 134,90 | 135,05 | -0,59% | 3.529,00 |
15.02.2024 | 133,05 | 135,95 | 133,05 | 135,85 | 1,72% | 5.413,00 |
14.02.2024 | 134,75 | 135,30 | 132,25 | 133,55 | -0,67% | 9.018,00 |
13.02.2024 | 135,95 | 137,20 | 134,00 | 134,45 | -1,83% | 3.766,00 |
12.02.2024 | 134,75 | 136,95 | 133,85 | 136,95 | 2,58% | 4.464,00 |
09.02.2024 | 132,35 | 134,60 | 132,35 | 133,50 | 0,11% | 3.021,00 |
08.02.2024 | 131,60 | 133,35 | 131,60 | 133,35 | 1,10% | 2.712,00 |
07.02.2024 | 131,60 | 133,90 | 130,70 | 131,90 | 0,92% | 3.693,00 |
06.02.2024 | 131,20 | 132,50 | 129,90 | 130,70 | -1,06% | 4.502,00 |
05.02.2024 | 131,15 | 132,80 | 131,15 | 132,10 | -0,30% | 5.204,00 |
02.02.2024 | 132,00 | 134,00 | 131,40 | 132,50 | 1,18% | 4.245,00 |
01.02.2024 | 130,55 | 133,90 | 130,05 | 130,95 | 0,38% | 3.498,00 |
31.01.2024 | 128,45 | 132,20 | 127,55 | 130,45 | 2,11% | 7.261,00 |
30.01.2024 | 128,05 | 128,90 | 126,70 | 127,75 | -0,51% | 2.300,00 |
29.01.2024 | 127,75 | 128,75 | 125,60 | 128,40 | 1,06% | 5.933,00 |
26.01.2024 | 124,05 | 128,20 | 124,00 | 127,05 | 1,48% | 2.529,00 |
25.01.2024 | 126,85 | 127,80 | 124,35 | 125,20 | -2,00% | 3.618,00 |
24.01.2024 | 127,05 | 129,00 | 126,25 | 127,75 | 1,07% | 7.100,00 |
23.01.2024 | 117,55 | 126,70 | 117,45 | 126,40 | 7,35% | 15.420,00 |
22.01.2024 | 117,25 | 118,75 | 116,55 | 117,75 | 1,29% | 2.393,00 |
19.01.2024 | 117,90 | 118,25 | 115,65 | 116,25 | -1,19% | 4.736,00 |
18.01.2024 | 116,60 | 117,70 | 116,00 | 117,65 | 0,90% | 3.195,00 |
17.01.2024 | 118,15 | 118,15 | 115,75 | 116,60 | -2,43% | 3.207,00 |
16.01.2024 | 119,40 | 119,80 | 118,65 | 119,50 | -0,29% | 3.103,00 |
15.01.2024 | 121,45 | 121,50 | 118,95 | 119,85 | -0,87% | 2.988,00 |
12.01.2024 | 123,65 | 124,40 | 120,05 | 120,90 | -2,07% | 4.115,00 |
11.01.2024 | 122,60 | 126,35 | 123,10 | 123,45 | 0,16% | 8.713,00 |
10.01.2024 | 122,60 | 123,85 | 121,70 | 123,25 | 0,41% | 5.715,00 |
09.01.2024 | 121,95 | 122,95 | 121,05 | 122,75 | 0,61% | 4.234,00 |
08.01.2024 | 119,90 | 122,25 | 119,00 | 122,00 | 1,75% | 19.661,00 |
05.01.2024 | 117,05 | 119,90 | 116,50 | 119,90 | 2,04% | 5.661,00 |
04.01.2024 | 116,30 | 117,70 | 115,45 | 117,50 | 1,34% | 6.291,00 |
03.01.2024 | 119,30 | 119,30 | 115,10 | 115,95 | -2,48% | 9.288,00 |
02.01.2024 | 118,70 | 120,25 | 117,40 | 118,90 | 1,15% | 6.606,00 |
29.12.2023 | 117,55 | 117,60 | 116,50 | 117,55 | 0,73% | 2.784,00 |
28.12.2023 | 119,15 | 119,80 | 116,70 | 116,70 | -2,71% | 8.453,00 |
27.12.2023 | 120,05 | 120,45 | 118,70 | 119,95 | -0,04% | 8.264,00 |
22.12.2023 | 119,80 | 120,90 | 119,05 | 120,00 | 0,42% | 4.617,00 |
21.12.2023 | 121,35 | 121,65 | 119,30 | 119,50 | -1,65% | 9.521,00 |
20.12.2023 | 123,00 | 124,35 | 121,05 | 121,50 | -1,82% | 3.760,00 |
19.12.2023 | 123,05 | 124,70 | 122,30 | 123,75 | 0,57% | 4.049,00 |
18.12.2023 | 124,00 | 124,95 | 121,35 | 123,05 | -1,36% | 5.704,00 |
15.12.2023 | 124,45 | 128,10 | 124,00 | 124,75 | -0,40% | 7.145,00 |
14.12.2023 | 125,25 | 127,10 | 124,20 | 125,25 | 1,05% | 5.498,00 |
13.12.2023 | 125,20 | 125,20 | 122,95 | 123,95 | -0,28% | 3.256,00 |
12.12.2023 | 124,75 | 125,85 | 123,30 | 124,30 | -0,32% | 6.032,00 |
11.12.2023 | 125,00 | 125,55 | 123,75 | 124,70 | -0,12% | 4.934,00 |
08.12.2023 | 124,45 | 125,85 | 122,90 | 124,85 | 0,32% | 2.665,00 |
07.12.2023 | 124,00 | 124,45 | 122,80 | 124,45 | 0,36% | 3.512,00 |
06.12.2023 | 119,20 | 125,40 | 119,10 | 124,00 | 4,03% | 10.114,00 |
05.12.2023 | 118,25 | 120,45 | 117,80 | 119,20 | 0,34% | 3.574,00 |
04.12.2023 | 119,35 | 119,90 | 118,30 | 118,80 | -0,34% | 3.145,00 |
01.12.2023 | 118,30 | 119,35 | 117,60 | 119,20 | -0,29% | 2.790,00 |
30.11.2023 | 120,30 | 120,50 | 118,20 | 119,55 | -0,25% | 1.737,00 |
29.11.2023 | 116,90 | 120,15 | 116,85 | 119,85 | 2,13% | 4.254,00 |
28.11.2023 | 118,65 | 118,65 | 116,80 | 117,35 | -0,59% | 1.967,00 |
27.11.2023 | 120,00 | 120,80 | 117,80 | 118,05 | -1,25% | 5.548,00 |
24.11.2023 | 118,60 | 119,55 | 117,35 | 119,55 | 0,72% | 1.860,00 |
23.11.2023 | 118,00 | 119,10 | 117,50 | 118,70 | 0,72% | 3.570,00 |
22.11.2023 | 117,60 | 118,50 | 116,85 | 117,85 | 0,68% | 4.341,00 |
21.11.2023 | 121,40 | 121,40 | 117,05 | 117,05 | -2,94% | 2.856,00 |
20.11.2023 | 121,80 | 122,00 | 119,55 | 120,60 | -0,99% | 3.565,00 |
17.11.2023 | 121,40 | 122,05 | 120,55 | 121,80 | 0,33% | 4.007,00 |
16.11.2023 | 123,15 | 124,00 | 120,10 | 121,40 | -1,90% | 2.913,00 |
15.11.2023 | 120,00 | 123,95 | 119,95 | 123,75 | 3,08% | 6.454,00 |
14.11.2023 | 117,10 | 120,60 | 116,95 | 120,05 | 2,61% | 3.838,00 |
13.11.2023 | 115,30 | 117,00 | 114,65 | 117,00 | 1,12% | 2.710,00 |
10.11.2023 | 115,75 | 115,95 | 113,65 | 115,70 | 0,00% | 2.055,00 |
09.11.2023 | 116,50 | 117,05 | 115,05 | 115,70 | 0,00% | 1.703,00 |
08.11.2023 | 115,00 | 116,80 | 114,20 | 115,70 | 0,00% | 2.514,00 |
07.11.2023 | 117,45 | 117,45 | 115,05 | 115,70 | -1,87% | 1.784,00 |