122,520€
0,62%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 121,86 | 123,26 | 121,22 | 122,42 | 0,54% | 113.233,00 |
27.03.2024 | 121,58 | 121,98 | 120,12 | 121,76 | 0,38% | 121.247,00 |
26.03.2024 | 119,28 | 121,76 | 119,14 | 121,30 | 1,68% | 150.892,00 |
25.03.2024 | 118,02 | 119,48 | 117,52 | 119,30 | 1,12% | 93.975,00 |
22.03.2024 | 118,08 | 118,26 | 116,80 | 117,98 | 0,05% | 71.205,00 |
21.03.2024 | 118,70 | 119,34 | 116,94 | 117,92 | -0,07% | 87.583,00 |
20.03.2024 | 117,58 | 118,92 | 116,16 | 118,00 | 0,36% | 104.402,00 |
19.03.2024 | 115,38 | 117,60 | 115,02 | 117,58 | 1,57% | 94.703,00 |
18.03.2024 | 114,78 | 115,78 | 114,32 | 115,76 | 1,28% | 82.096,00 |
15.03.2024 | 112,76 | 115,00 | 112,54 | 114,30 | 1,19% | 115.589,00 |
14.03.2024 | 114,88 | 114,94 | 112,34 | 112,96 | -1,84% | 260.121,00 |
13.03.2024 | 121,00 | 122,48 | 113,80 | 115,08 | -5,13% | 449.730,00 |
12.03.2024 | 117,88 | 121,42 | 115,70 | 121,30 | 3,50% | 206.652,00 |
11.03.2024 | 116,26 | 117,36 | 115,88 | 117,20 | 0,70% | 263.009,00 |
08.03.2024 | 116,78 | 117,30 | 115,18 | 116,38 | -0,55% | 78.349,00 |
07.03.2024 | 116,70 | 117,02 | 114,86 | 117,02 | -0,32% | 111.684,00 |
06.03.2024 | 119,86 | 119,86 | 116,40 | 117,40 | -1,51% | 130.963,00 |
05.03.2024 | 120,44 | 120,68 | 118,02 | 119,20 | -1,32% | 138.556,00 |
04.03.2024 | 120,48 | 121,24 | 119,78 | 120,80 | 0,33% | 139.687,00 |
01.03.2024 | 125,90 | 127,96 | 116,72 | 120,40 | -4,28% | 328.611,00 |
29.02.2024 | 125,84 | 126,48 | 124,84 | 125,78 | 0,38% | 84.281,00 |
28.02.2024 | 124,02 | 125,88 | 123,78 | 125,30 | 1,06% | 95.736,00 |
27.02.2024 | 122,52 | 124,40 | 122,40 | 123,98 | 1,14% | 67.707,00 |
26.02.2024 | 123,40 | 123,98 | 122,38 | 122,58 | -0,68% | 59.375,00 |
23.02.2024 | 122,32 | 124,00 | 122,02 | 123,42 | 0,77% | 104.534,00 |
22.02.2024 | 120,48 | 123,54 | 120,04 | 122,48 | 2,37% | 155.562,00 |
21.02.2024 | 118,32 | 120,32 | 117,82 | 119,64 | 1,30% | 65.314,00 |
20.02.2024 | 119,52 | 120,36 | 117,48 | 118,10 | -1,19% | 47.795,00 |
19.02.2024 | 119,98 | 120,04 | 119,30 | 119,52 | -0,33% | 50.757,00 |
16.02.2024 | 119,22 | 120,80 | 119,02 | 119,92 | 0,44% | 83.366,00 |
15.02.2024 | 118,00 | 119,70 | 117,92 | 119,40 | 1,15% | 92.686,00 |
14.02.2024 | 118,06 | 118,76 | 117,08 | 118,04 | -0,34% | 62.520,00 |
13.02.2024 | 119,68 | 120,76 | 118,02 | 118,44 | -1,18% | 86.900,00 |
12.02.2024 | 118,50 | 120,26 | 117,52 | 119,86 | 0,89% | 92.293,00 |
09.02.2024 | 118,88 | 120,00 | 118,50 | 118,80 | -0,08% | 61.277,00 |
08.02.2024 | 118,00 | 119,02 | 117,60 | 118,90 | 0,52% | 66.445,00 |
07.02.2024 | 117,98 | 119,84 | 117,70 | 118,28 | 0,25% | 79.005,00 |
06.02.2024 | 119,46 | 119,76 | 116,58 | 117,98 | -0,77% | 67.090,00 |
05.02.2024 | 120,26 | 120,38 | 118,50 | 118,90 | -1,21% | 63.770,00 |
02.02.2024 | 119,48 | 120,94 | 119,04 | 120,36 | 0,77% | 109.088,00 |
01.02.2024 | 119,18 | 120,30 | 117,88 | 119,44 | 0,25% | 74.219,00 |
31.01.2024 | 116,14 | 120,66 | 116,06 | 119,14 | 1,95% | 164.343,00 |
30.01.2024 | 115,98 | 117,38 | 114,92 | 116,86 | 0,88% | 110.737,00 |
29.01.2024 | 115,30 | 116,20 | 114,30 | 115,84 | 0,29% | 64.215,00 |
26.01.2024 | 114,50 | 115,70 | 113,72 | 115,50 | 0,56% | 85.776,00 |
25.01.2024 | 115,74 | 115,78 | 113,56 | 114,86 | -0,95% | 77.134,00 |
24.01.2024 | 114,58 | 117,56 | 114,12 | 115,96 | 1,70% | 123.374,00 |
23.01.2024 | 108,36 | 115,02 | 108,12 | 114,02 | 5,20% | 142.923,00 |
22.01.2024 | 107,70 | 108,50 | 107,32 | 108,38 | 0,65% | 41.483,00 |
19.01.2024 | 108,76 | 109,00 | 106,48 | 107,68 | -0,63% | 57.118,00 |
18.01.2024 | 108,84 | 109,36 | 107,86 | 108,36 | -0,02% | 50.785,00 |
17.01.2024 | 110,40 | 110,40 | 107,92 | 108,38 | -2,69% | 109.630,00 |
16.01.2024 | 111,02 | 111,58 | 110,34 | 111,38 | -0,62% | 67.638,00 |
15.01.2024 | 112,90 | 112,98 | 110,66 | 112,08 | 0,11% | 64.749,00 |
12.01.2024 | 114,18 | 114,18 | 111,46 | 111,96 | -2,06% | 114.835,00 |
11.01.2024 | 114,02 | 115,68 | 113,06 | 114,32 | 0,47% | 124.323,00 |
10.01.2024 | 113,18 | 114,62 | 112,86 | 113,78 | 0,65% | 63.330,00 |
09.01.2024 | 114,48 | 114,48 | 112,48 | 113,04 | -1,65% | 90.732,00 |
08.01.2024 | 113,26 | 114,94 | 112,16 | 114,94 | 1,61% | 84.855,00 |
05.01.2024 | 112,50 | 113,90 | 111,40 | 113,12 | 0,59% | 86.904,00 |
04.01.2024 | 111,14 | 113,14 | 110,40 | 112,46 | 1,33% | 71.000,00 |
03.01.2024 | 112,88 | 113,70 | 110,26 | 110,98 | -1,35% | 84.347,00 |
02.01.2024 | 111,84 | 114,50 | 111,80 | 112,50 | 0,66% | 117.201,00 |
29.12.2023 | 112,34 | 112,34 | 111,58 | 111,76 | -0,50% | 51.025,00 |
28.12.2023 | 112,72 | 112,98 | 111,74 | 112,32 | -0,35% | 72.236,00 |
27.12.2023 | 112,30 | 112,98 | 111,78 | 112,72 | 0,07% | 83.463,00 |
22.12.2023 | 112,24 | 113,28 | 112,02 | 112,64 | -0,04% | 57.947,00 |
21.12.2023 | 112,50 | 113,54 | 111,32 | 112,68 | 0,34% | 93.474,00 |
20.12.2023 | 114,46 | 115,26 | 112,30 | 112,30 | -1,59% | 95.243,00 |
19.12.2023 | 114,42 | 115,58 | 113,70 | 114,12 | -0,73% | 71.529,00 |
18.12.2023 | 115,70 | 116,18 | 113,80 | 114,96 | -1,02% | 119.594,00 |
15.12.2023 | 115,64 | 118,18 | 115,50 | 116,14 | 0,43% | 108.410,00 |
14.12.2023 | 115,58 | 117,16 | 114,48 | 115,64 | 0,43% | 124.651,00 |
13.12.2023 | 115,40 | 115,94 | 113,56 | 115,14 | 0,19% | 100.774,00 |
12.12.2023 | 115,98 | 116,68 | 114,00 | 114,92 | -0,91% | 92.785,00 |
11.12.2023 | 114,92 | 116,00 | 114,30 | 115,98 | 1,15% | 75.430,00 |
08.12.2023 | 113,42 | 115,30 | 112,74 | 114,66 | 1,16% | 115.639,00 |
07.12.2023 | 113,58 | 114,14 | 112,52 | 113,34 | -0,75% | 101.154,00 |
06.12.2023 | 108,90 | 114,56 | 108,68 | 114,20 | 5,45% | 235.079,00 |
05.12.2023 | 107,76 | 108,80 | 107,08 | 108,30 | 0,45% | 88.611,00 |
04.12.2023 | 107,48 | 108,12 | 106,52 | 107,82 | 0,90% | 83.328,00 |
01.12.2023 | 106,90 | 107,18 | 105,86 | 106,86 | 0,17% | 87.390,00 |
30.11.2023 | 107,46 | 107,48 | 105,46 | 106,68 | 0,09% | 90.710,00 |
29.11.2023 | 104,00 | 107,28 | 103,66 | 106,58 | 1,33% | 100.631,00 |
28.11.2023 | 106,10 | 106,28 | 104,38 | 105,18 | -0,57% | 33.902,00 |
27.11.2023 | 107,04 | 107,32 | 105,32 | 105,78 | -1,38% | 53.801,00 |
24.11.2023 | 106,14 | 107,38 | 105,42 | 107,26 | 0,51% | 40.148,00 |
23.11.2023 | 106,98 | 107,60 | 106,16 | 106,72 | -0,15% | 32.020,00 |
22.11.2023 | 106,74 | 107,62 | 106,40 | 106,88 | -0,21% | 48.654,00 |
21.11.2023 | 108,92 | 109,28 | 106,66 | 107,10 | -1,53% | 60.538,00 |
20.11.2023 | 109,16 | 109,88 | 108,12 | 108,76 | -0,09% | 57.504,00 |
17.11.2023 | 108,88 | 109,88 | 107,90 | 108,86 | -0,09% | 52.683,00 |
16.11.2023 | 109,88 | 110,66 | 107,94 | 108,96 | -0,89% | 70.296,00 |
15.11.2023 | 108,02 | 110,52 | 107,86 | 109,94 | 1,42% | 101.516,00 |
14.11.2023 | 104,42 | 108,62 | 104,42 | 108,40 | 3,04% | 83.263,00 |
13.11.2023 | 104,48 | 105,20 | 103,72 | 105,20 | 1,11% | 43.588,00 |
10.11.2023 | 104,48 | 104,84 | 102,90 | 104,04 | -0,27% | 75.794,00 |
09.11.2023 | 104,78 | 105,52 | 104,02 | 104,32 | -0,34% | 73.018,00 |
08.11.2023 | 103,82 | 105,16 | 103,14 | 104,68 | 0,54% | 56.965,00 |
07.11.2023 | 104,86 | 105,22 | 103,86 | 104,12 | -1,29% | 55.419,00 |