Börse:
284,800€
0,28%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
284,400€
Ask:
285,200€
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 285,70 | 288,30 | 273,60 | 284,90 | 0,32% | 9.470,00 |
| 20.04.2021 | 292,20 | 295,20 | 281,50 | 284,00 | -2,07% | 8.102,00 |
| 19.04.2021 | 298,40 | 302,00 | 289,50 | 290,00 | -2,23% | 10.206,00 |
| 16.04.2021 | 285,80 | 297,80 | 285,80 | 296,60 | 4,36% | 9.792,00 |
| 15.04.2021 | 280,90 | 289,20 | 280,80 | 284,20 | 1,36% | 6.092,00 |
| 14.04.2021 | 289,10 | 290,20 | 277,70 | 280,40 | -1,79% | 13.246,00 |
| 13.04.2021 | 294,70 | 296,60 | 282,10 | 285,50 | -2,49% | 17.738,00 |
| 12.04.2021 | 295,40 | 300,70 | 291,60 | 292,80 | -0,88% | 8.152,00 |
| 09.04.2021 | 299,00 | 301,70 | 291,00 | 295,40 | -1,04% | 8.905,00 |
| 08.04.2021 | 306,50 | 311,20 | 297,20 | 298,50 | -2,45% | 13.861,00 |
| 07.04.2021 | 313,00 | 317,60 | 300,60 | 306,00 | -2,42% | 15.793,00 |
| 06.04.2021 | 307,50 | 316,40 | 307,10 | 313,60 | 2,82% | 16.106,00 |
| 01.04.2021 | 309,90 | 313,30 | 299,50 | 305,00 | -1,52% | 23.963,00 |
| 31.03.2021 | 318,80 | 319,10 | 300,60 | 309,70 | -3,97% | 32.949,00 |
| 30.03.2021 | 296,40 | 330,50 | 289,40 | 322,50 | 9,84% | 47.770,00 |
| 29.03.2021 | 280,60 | 300,00 | 278,20 | 293,60 | 4,60% | 21.188,00 |
| 26.03.2021 | 284,10 | 289,20 | 270,70 | 280,70 | 0,47% | 17.112,00 |
| 25.03.2021 | 285,00 | 291,00 | 272,50 | 279,40 | -1,48% | 24.861,00 |
| 24.03.2021 | 304,80 | 310,30 | 280,90 | 283,60 | -6,89% | 34.407,00 |
| 23.03.2021 | 322,60 | 328,10 | 298,40 | 304,60 | -6,13% | 46.847,00 |
| 22.03.2021 | 291,10 | 330,90 | 286,20 | 324,50 | 13,30% | 95.313,00 |
| 19.03.2021 | 293,50 | 309,00 | 272,30 | 286,40 | -3,80% | 82.071,00 |
| 18.03.2021 | 324,00 | 356,90 | 286,60 | 297,70 | -13,71% | 184.474,00 |
| 17.03.2021 | 276,00 | 368,00 | 270,00 | 345,00 | 23,83% | 155.217,00 |
| 16.03.2021 | 251,80 | 308,00 | 245,40 | 278,60 | 12,38% | 86.240,00 |
| 15.03.2021 | 231,00 | 254,50 | 230,90 | 247,90 | 6,53% | 27.949,00 |
| 12.03.2021 | 230,90 | 233,10 | 227,70 | 232,70 | 0,74% | 8.711,00 |
| 11.03.2021 | 243,80 | 247,00 | 227,10 | 231,00 | -4,15% | 26.555,00 |
| 10.03.2021 | 221,80 | 247,50 | 219,20 | 241,00 | 7,73% | 35.239,00 |
| 09.03.2021 | 220,90 | 224,30 | 217,30 | 223,70 | 0,54% | 12.933,00 |
| 08.03.2021 | 216,60 | 222,90 | 215,60 | 222,50 | 2,77% | 17.744,00 |
| 05.03.2021 | 215,60 | 218,40 | 211,70 | 216,50 | 0,46% | 13.097,00 |
| 04.03.2021 | 208,30 | 218,20 | 207,40 | 215,50 | 3,16% | 23.061,00 |
| 03.03.2021 | 199,45 | 210,20 | 199,45 | 208,90 | 5,77% | 20.169,00 |
| 02.03.2021 | 195,25 | 198,70 | 194,60 | 197,50 | 1,02% | 4.911,00 |
| 01.03.2021 | 194,75 | 197,25 | 193,40 | 195,50 | 0,51% | 5.224,00 |
| 26.02.2021 | 190,95 | 196,00 | 188,10 | 194,50 | 1,89% | 4.897,00 |
| 25.02.2021 | 195,75 | 196,45 | 188,90 | 190,90 | -2,40% | 7.918,00 |
| 24.02.2021 | 191,40 | 195,70 | 191,40 | 195,60 | 1,50% | 6.282,00 |
| 23.02.2021 | 192,40 | 193,55 | 189,90 | 192,70 | 0,13% | 8.904,00 |
| 22.02.2021 | 189,50 | 193,05 | 187,85 | 192,45 | 1,77% | 6.918,00 |
| 19.02.2021 | 188,75 | 191,75 | 188,55 | 189,10 | 0,16% | 8.725,00 |
| 18.02.2021 | 182,10 | 189,35 | 180,40 | 188,80 | 3,45% | 13.267,00 |
| 17.02.2021 | 182,70 | 183,30 | 180,95 | 182,50 | 0,00% | 3.233,00 |
| 16.02.2021 | 181,75 | 182,95 | 181,30 | 182,50 | 0,44% | 2.844,00 |
| 15.02.2021 | 182,35 | 183,45 | 180,70 | 181,70 | -0,06% | 3.377,00 |
| 12.02.2021 | 182,10 | 182,50 | 179,65 | 181,80 | -0,27% | 3.248,00 |
| 11.02.2021 | 181,60 | 183,45 | 180,85 | 182,30 | 0,52% | 4.946,00 |
| 10.02.2021 | 182,10 | 183,70 | 179,60 | 181,35 | -0,08% | 4.577,00 |
| 09.02.2021 | 183,55 | 183,85 | 180,50 | 181,50 | -1,31% | 3.506,00 |
| 08.02.2021 | 181,60 | 184,20 | 180,35 | 183,90 | 1,60% | 6.502,00 |
| 05.02.2021 | 181,00 | 182,10 | 179,60 | 181,00 | 0,28% | 3.519,00 |
| 04.02.2021 | 181,50 | 183,45 | 179,90 | 180,50 | -0,61% | 3.263,00 |
| 03.02.2021 | 179,10 | 182,50 | 178,50 | 181,60 | 1,85% | 7.400,00 |
| 02.02.2021 | 175,40 | 178,70 | 174,70 | 178,30 | 1,89% | 6.499,00 |
| 01.02.2021 | 174,70 | 175,90 | 173,50 | 175,00 | 0,75% | 4.304,00 |
| 29.01.2021 | 175,50 | 176,00 | 171,90 | 173,70 | -1,53% | 6.740,00 |
| 28.01.2021 | 176,60 | 177,80 | 173,00 | 176,40 | -0,17% | 5.817,00 |
| 27.01.2021 | 177,30 | 178,90 | 174,50 | 176,70 | -0,67% | 4.537,00 |
| 26.01.2021 | 173,90 | 178,20 | 171,60 | 177,90 | 1,72% | 5.264,00 |
| 25.01.2021 | 179,30 | 182,00 | 172,50 | 174,90 | -2,40% | 9.605,00 |
| 22.01.2021 | 174,40 | 182,50 | 170,90 | 179,20 | 2,34% | 11.191,00 |
| 21.01.2021 | 172,90 | 175,60 | 171,20 | 175,10 | 1,63% | 10.079,00 |
| 20.01.2021 | 166,30 | 172,80 | 166,30 | 172,30 | 3,42% | 9.814,00 |
| 19.01.2021 | 168,00 | 168,10 | 165,50 | 166,60 | -0,66% | 4.199,00 |
| 18.01.2021 | 166,50 | 168,30 | 165,80 | 167,70 | -0,06% | 2.496,00 |
| 15.01.2021 | 168,00 | 170,50 | 166,60 | 167,80 | -0,53% | 3.706,00 |
| 14.01.2021 | 165,10 | 170,70 | 165,10 | 168,70 | 1,50% | 9.149,00 |
| 13.01.2021 | 166,10 | 168,00 | 164,60 | 166,20 | 0,30% | 2.876,00 |
| 12.01.2021 | 167,40 | 168,00 | 163,70 | 165,70 | -0,84% | 3.804,00 |
| 11.01.2021 | 167,80 | 168,40 | 164,90 | 167,10 | -1,59% | 5.946,00 |
| 08.01.2021 | 171,90 | 172,20 | 167,20 | 169,80 | -1,05% | 9.908,00 |
| 07.01.2021 | 168,60 | 172,00 | 168,60 | 171,60 | 1,96% | 4.486,00 |
| 06.01.2021 | 168,30 | 170,90 | 165,80 | 168,30 | 0,36% | 2.581,00 |
| 05.01.2021 | 167,70 | 168,60 | 164,60 | 167,70 | 0,42% | 3.696,00 |
| 04.01.2021 | 171,00 | 172,30 | 164,80 | 167,00 | -2,45% | 6.206,00 |
| 30.12.2020 | 169,90 | 171,60 | 169,20 | 171,20 | 0,82% | 2.558,00 |
| 29.12.2020 | 170,80 | 172,00 | 169,40 | 169,80 | -0,47% | 4.906,00 |
| 28.12.2020 | 170,00 | 173,30 | 170,00 | 170,60 | 0,35% | 6.584,00 |
| 23.12.2020 | 164,30 | 170,00 | 164,30 | 170,00 | 2,91% | 5.686,00 |
| 22.12.2020 | 161,90 | 165,30 | 161,10 | 165,20 | 1,23% | 3.626,00 |
| 21.12.2020 | 161,00 | 163,30 | 157,30 | 163,20 | -0,49% | 6.962,00 |
| 18.12.2020 | 165,60 | 168,00 | 163,50 | 164,00 | -1,50% | 2.535,00 |
| 17.12.2020 | 170,10 | 171,90 | 166,00 | 166,50 | -1,94% | 4.625,00 |
| 16.12.2020 | 164,40 | 173,50 | 164,10 | 169,80 | 3,73% | 16.028,00 |
| 15.12.2020 | 154,20 | 164,50 | 154,20 | 163,70 | 5,68% | 7.073,00 |
| 14.12.2020 | 153,40 | 157,50 | 150,20 | 154,90 | 0,91% | 4.836,00 |
| 11.12.2020 | 158,00 | 158,00 | 152,60 | 153,50 | -3,46% | 6.330,00 |
| 10.12.2020 | 159,70 | 160,50 | 156,10 | 159,00 | -0,38% | 3.472,00 |
| 09.12.2020 | 159,90 | 162,20 | 159,20 | 159,60 | -0,13% | 2.202,00 |
| 08.12.2020 | 159,50 | 159,80 | 157,30 | 159,80 | 0,44% | 3.332,00 |
| 07.12.2020 | 160,40 | 160,40 | 157,00 | 159,10 | -0,81% | 2.513,00 |
| 04.12.2020 | 160,40 | 162,10 | 159,30 | 160,40 | 0,00% | 2.069,00 |
| 03.12.2020 | 161,40 | 162,50 | 159,60 | 160,40 | -0,25% | 3.603,00 |
| 02.12.2020 | 161,30 | 161,80 | 158,10 | 160,80 | -0,43% | 2.057,00 |
| 01.12.2020 | 156,40 | 162,50 | 156,40 | 161,50 | 3,53% | 6.497,00 |
| 30.11.2020 | 159,20 | 160,40 | 155,10 | 156,00 | -3,64% | 6.488,00 |
| 27.11.2020 | 161,70 | 162,50 | 158,20 | 161,90 | -0,12% | 5.357,00 |
| 26.11.2020 | 165,00 | 166,00 | 161,30 | 162,10 | -1,70% | 1.876,00 |
| 25.11.2020 | 166,70 | 168,90 | 164,00 | 164,90 | -1,38% | 4.700,00 |