Börse:
168,175€
-1,77%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
167,950€
Ask:
168,400€
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 170,68 | 171,27 | 167,10 | 168,13 | -1,80% | 3.445,00 |
| 20.02.2020 | 171,30 | 173,35 | 170,55 | 171,20 | -0,35% | 1.152,00 |
| 19.02.2020 | 171,55 | 171,95 | 170,50 | 171,80 | 0,59% | 1.654,00 |
| 18.02.2020 | 173,80 | 173,80 | 169,90 | 170,80 | -1,75% | 3.175,00 |
| 17.02.2020 | 171,60 | 175,40 | 171,50 | 173,85 | 1,52% | 3.960,00 |
| 14.02.2020 | 173,50 | 175,10 | 171,15 | 171,25 | -1,13% | 4.775,00 |
| 13.02.2020 | 174,15 | 174,15 | 172,00 | 173,20 | -1,28% | 4.095,00 |
| 12.02.2020 | 170,30 | 175,45 | 170,00 | 175,45 | 3,91% | 5.831,00 |
| 11.02.2020 | 168,00 | 170,35 | 167,30 | 168,85 | 0,90% | 2.525,00 |
| 10.02.2020 | 170,15 | 170,45 | 165,95 | 167,35 | -1,15% | 3.719,00 |
| 07.02.2020 | 172,65 | 172,65 | 168,15 | 169,30 | -1,91% | 3.074,00 |
| 06.02.2020 | 173,25 | 174,40 | 172,10 | 172,60 | -0,20% | 2.330,00 |
| 05.02.2020 | 169,25 | 173,55 | 168,45 | 172,95 | 2,07% | 2.694,00 |
| 04.02.2020 | 165,30 | 170,35 | 164,55 | 169,45 | 3,01% | 5.135,00 |
| 03.02.2020 | 165,95 | 166,20 | 163,95 | 164,50 | -0,51% | 3.965,00 |
| 31.01.2020 | 167,90 | 167,90 | 164,40 | 165,35 | -1,55% | 5.614,00 |
| 30.01.2020 | 170,00 | 170,40 | 166,25 | 167,95 | -1,23% | 5.632,00 |
| 29.01.2020 | 172,00 | 173,20 | 170,05 | 170,05 | -1,19% | 3.453,00 |
| 28.01.2020 | 171,40 | 172,70 | 170,10 | 172,10 | 0,88% | 4.281,00 |
| 27.01.2020 | 173,85 | 174,30 | 169,95 | 170,60 | -2,49% | 7.264,00 |
| 24.01.2020 | 178,00 | 178,95 | 174,95 | 174,95 | -1,46% | 3.370,00 |
| 23.01.2020 | 178,85 | 179,15 | 176,65 | 177,55 | -0,81% | 3.588,00 |
| 22.01.2020 | 182,50 | 183,60 | 178,70 | 179,00 | -1,49% | 2.333,00 |
| 21.01.2020 | 180,70 | 183,15 | 179,50 | 181,70 | -0,16% | 2.362,00 |
| 20.01.2020 | 180,15 | 182,10 | 179,00 | 182,00 | 1,25% | 1.875,00 |
| 17.01.2020 | 179,10 | 181,30 | 178,80 | 179,75 | 0,59% | 2.287,00 |
| 16.01.2020 | 180,15 | 180,95 | 177,50 | 178,70 | -0,75% | 3.986,00 |
| 15.01.2020 | 181,70 | 182,75 | 179,05 | 180,05 | -1,37% | 1.896,00 |
| 14.01.2020 | 182,20 | 182,95 | 180,90 | 182,55 | 0,36% | 2.905,00 |
| 13.01.2020 | 182,80 | 183,65 | 181,25 | 181,90 | -0,16% | 4.582,00 |
| 10.01.2020 | 179,45 | 183,55 | 179,40 | 182,20 | 1,84% | 5.284,00 |
| 09.01.2020 | 177,25 | 180,30 | 176,60 | 178,90 | 1,13% | 3.031,00 |
| 08.01.2020 | 173,70 | 177,15 | 173,50 | 176,90 | 0,57% | 1.827,00 |
| 07.01.2020 | 175,40 | 177,15 | 174,60 | 175,90 | 0,31% | 2.271,00 |
| 06.01.2020 | 173,00 | 175,90 | 171,80 | 175,35 | 0,83% | 2.275,00 |
| 03.01.2020 | 177,30 | 177,30 | 173,30 | 173,90 | -2,30% | 4.354,00 |
| 02.01.2020 | 173,70 | 178,30 | 173,20 | 178,00 | 2,53% | 5.016,00 |
| 30.12.2019 | 174,90 | 174,95 | 173,50 | 173,60 | -0,52% | 1.545,00 |
| 27.12.2019 | 174,45 | 174,90 | 173,20 | 174,50 | 0,17% | 2.500,00 |
| 23.12.2019 | 175,20 | 175,20 | 173,25 | 174,20 | -0,40% | 2.073,00 |
| 20.12.2019 | 175,40 | 176,45 | 174,55 | 174,90 | 0,00% | 1.407,00 |
| 19.12.2019 | 177,80 | 177,80 | 174,30 | 174,90 | -1,55% | 2.029,00 |
| 18.12.2019 | 177,40 | 177,85 | 176,85 | 177,65 | -0,11% | 1.989,00 |
| 17.12.2019 | 179,40 | 179,40 | 177,35 | 177,85 | -0,97% | 1.786,00 |
| 16.12.2019 | 181,00 | 181,40 | 177,90 | 179,60 | -0,50% | 1.781,00 |
| 13.12.2019 | 179,90 | 184,80 | 179,50 | 180,50 | 1,38% | 9.119,00 |
| 12.12.2019 | 177,20 | 178,50 | 175,70 | 178,05 | 0,82% | 3.041,00 |
| 11.12.2019 | 175,15 | 177,35 | 174,50 | 176,60 | 1,00% | 1.800,00 |
| 10.12.2019 | 174,05 | 175,40 | 172,00 | 174,85 | 0,58% | 1.763,00 |
| 09.12.2019 | 176,65 | 177,35 | 173,85 | 173,85 | -1,19% | 1.507,00 |
| 06.12.2019 | 174,65 | 175,95 | 174,15 | 175,95 | 0,57% | 1.415,00 |
| 05.12.2019 | 173,75 | 175,30 | 173,15 | 174,95 | 0,95% | 5.633,00 |
| 04.12.2019 | 173,75 | 175,00 | 173,10 | 173,30 | -0,32% | 2.051,00 |
| 03.12.2019 | 172,90 | 175,00 | 171,45 | 173,85 | 0,70% | 3.111,00 |
| 02.12.2019 | 173,80 | 175,80 | 172,10 | 172,65 | -0,23% | 4.352,00 |
| 29.11.2019 | 174,40 | 174,65 | 173,05 | 173,05 | -0,72% | 3.451,00 |
| 28.11.2019 | 175,80 | 176,15 | 174,30 | 174,30 | -1,11% | 2.499,00 |
| 27.11.2019 | 175,70 | 177,40 | 174,95 | 176,25 | 0,63% | 2.008,00 |
| 26.11.2019 | 176,70 | 177,25 | 175,10 | 175,15 | -1,07% | 580,00 |
| 25.11.2019 | 177,40 | 178,80 | 176,40 | 177,05 | 0,23% | 2.670,00 |
| 22.11.2019 | 177,60 | 177,80 | 176,45 | 176,65 | -0,37% | 932,00 |
| 21.11.2019 | 174,55 | 177,45 | 174,00 | 177,30 | 1,60% | 874,00 |
| 20.11.2019 | 176,80 | 177,60 | 174,10 | 174,50 | -1,61% | 2.449,00 |
| 19.11.2019 | 175,60 | 179,05 | 175,50 | 177,35 | 1,00% | 3.805,00 |
| 18.11.2019 | 181,35 | 181,85 | 173,95 | 175,60 | -3,28% | 6.411,00 |
| 15.11.2019 | 180,00 | 181,90 | 179,65 | 181,55 | 0,89% | 1.866,00 |
| 14.11.2019 | 179,85 | 179,95 | 178,00 | 179,95 | 0,42% | 2.098,00 |
| 13.11.2019 | 181,75 | 181,75 | 178,05 | 179,20 | -1,13% | 2.503,00 |
| 12.11.2019 | 181,60 | 182,00 | 180,90 | 181,25 | 0,42% | 2.749,00 |
| 11.11.2019 | 181,80 | 181,80 | 177,75 | 180,50 | -0,14% | 4.167,00 |
| 08.11.2019 | 182,25 | 182,25 | 179,70 | 180,75 | -1,07% | 3.198,00 |
| 07.11.2019 | 177,35 | 182,95 | 177,35 | 182,70 | 2,90% | 8.115,00 |
| 06.11.2019 | 177,00 | 179,05 | 177,00 | 177,55 | 0,03% | 2.458,00 |
| 05.11.2019 | 178,40 | 178,65 | 176,00 | 177,50 | -0,34% | 5.674,00 |
| 04.11.2019 | 172,95 | 178,10 | 172,95 | 178,10 | 3,34% | 8.310,00 |
| 01.11.2019 | 171,00 | 172,75 | 171,00 | 172,35 | 1,35% | 573,00 |
| 31.10.2019 | 173,85 | 174,40 | 168,75 | 170,05 | -1,90% | 2.560,00 |
| 30.10.2019 | 171,70 | 176,00 | 171,65 | 173,35 | 0,49% | 6.791,00 |
| 29.10.2019 | 173,75 | 173,80 | 171,75 | 172,50 | -0,35% | 2.156,00 |
| 28.10.2019 | 170,00 | 174,00 | 169,80 | 173,10 | 1,67% | 6.099,00 |
| 25.10.2019 | 171,40 | 172,75 | 169,55 | 170,25 | -0,87% | 3.222,00 |
| 24.10.2019 | 170,10 | 172,38 | 169,93 | 171,75 | 1,12% | 4.429,00 |
| 23.10.2019 | 168,00 | 170,35 | 167,55 | 169,85 | 0,47% | 1.796,00 |
| 22.10.2019 | 168,75 | 170,20 | 168,65 | 169,05 | -0,15% | 1.706,00 |
| 21.10.2019 | 168,00 | 170,00 | 167,45 | 169,30 | 1,04% | 3.843,00 |
| 18.10.2019 | 167,25 | 168,90 | 164,40 | 167,55 | -0,27% | 7.540,00 |
| 17.10.2019 | 166,50 | 170,35 | 166,50 | 168,00 | 0,39% | 7.971,00 |
| 16.10.2019 | 163,60 | 168,15 | 163,60 | 167,35 | 2,29% | 11.218,00 |
| 15.10.2019 | 161,95 | 164,85 | 161,95 | 163,60 | 0,99% | 4.490,00 |
| 14.10.2019 | 160,15 | 162,45 | 159,80 | 162,00 | 0,50% | 3.497,00 |
| 11.10.2019 | 154,50 | 161,55 | 154,50 | 161,20 | 4,98% | 6.386,00 |
| 10.10.2019 | 150,55 | 154,50 | 150,55 | 153,55 | 1,96% | 2.263,00 |
| 09.10.2019 | 149,90 | 151,05 | 149,80 | 150,60 | 0,47% | 820,00 |
| 08.10.2019 | 149,15 | 150,15 | 148,10 | 149,90 | 0,60% | 958,00 |
| 07.10.2019 | 148,85 | 149,25 | 147,20 | 149,00 | 0,00% | 2.087,00 |
| 04.10.2019 | 150,65 | 150,90 | 147,65 | 149,00 | -0,86% | 1.516,00 |
| 03.10.2019 | 151,00 | 151,30 | 149,25 | 150,30 | 0,17% | 3.538,00 |
| 02.10.2019 | 154,95 | 154,95 | 150,05 | 150,05 | -2,88% | 1.450,00 |
| 01.10.2019 | 157,75 | 159,00 | 154,50 | 154,50 | -1,75% | 1.610,00 |
| 30.09.2019 | 156,50 | 157,80 | 155,80 | 157,25 | 0,93% | 1.277,00 |