Börse:
189,650€
-0,28%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
189,360€
Ask:
189,940€
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 189,82 | 191,12 | 186,56 | 189,65 | -0,43% | 38.653,00 |
| 23.09.2021 | 188,88 | 190,92 | 188,30 | 190,46 | 1,20% | 50.010,00 |
| 22.09.2021 | 184,48 | 188,88 | 183,92 | 188,20 | 2,84% | 64.950,00 |
| 21.09.2021 | 181,40 | 186,50 | 181,32 | 183,00 | 1,60% | 92.029,00 |
| 20.09.2021 | 188,40 | 188,46 | 178,34 | 180,12 | -5,25% | 221.864,00 |
| 17.09.2021 | 194,06 | 195,22 | 187,52 | 190,10 | -2,21% | 99.720,00 |
| 16.09.2021 | 196,94 | 197,44 | 193,10 | 194,40 | -1,53% | 42.546,00 |
| 15.09.2021 | 197,18 | 197,70 | 194,86 | 197,42 | 0,45% | 32.013,00 |
| 14.09.2021 | 197,08 | 198,64 | 195,94 | 196,54 | -0,21% | 22.888,00 |
| 13.09.2021 | 195,48 | 197,24 | 195,00 | 196,96 | 1,10% | 38.364,00 |
| 10.09.2021 | 196,88 | 197,80 | 194,60 | 194,82 | -0,20% | 31.314,00 |
| 09.09.2021 | 193,20 | 196,66 | 191,72 | 195,22 | 0,22% | 49.090,00 |
| 08.09.2021 | 200,35 | 200,50 | 193,46 | 194,80 | -2,62% | 98.136,00 |
| 07.09.2021 | 202,15 | 202,40 | 200,00 | 200,05 | -1,04% | 30.487,00 |
| 06.09.2021 | 202,45 | 204,05 | 201,50 | 202,15 | 0,02% | 37.841,00 |
| 03.09.2021 | 202,60 | 204,00 | 201,40 | 202,10 | 0,02% | 33.562,00 |
| 02.09.2021 | 201,10 | 203,50 | 200,05 | 202,05 | -0,02% | 49.805,00 |
| 01.09.2021 | 203,10 | 203,45 | 200,10 | 202,10 | 0,55% | 49.563,00 |
| 31.08.2021 | 201,70 | 203,80 | 199,26 | 201,00 | -0,22% | 53.856,00 |
| 30.08.2021 | 201,45 | 202,25 | 200,75 | 201,45 | 0,25% | 31.889,00 |
| 27.08.2021 | 200,35 | 200,95 | 198,78 | 200,95 | 0,49% | 36.169,00 |
| 26.08.2021 | 199,28 | 201,35 | 197,62 | 199,98 | -0,11% | 38.958,00 |
| 25.08.2021 | 199,50 | 202,15 | 198,08 | 200,20 | 0,30% | 46.759,00 |
| 24.08.2021 | 195,38 | 199,74 | 195,10 | 199,60 | 2,04% | 74.756,00 |
| 23.08.2021 | 194,62 | 196,60 | 193,52 | 195,60 | 1,41% | 78.920,00 |
| 20.08.2021 | 193,90 | 194,30 | 190,52 | 192,88 | -1,34% | 116.416,00 |
| 19.08.2021 | 195,98 | 196,50 | 192,70 | 195,50 | -1,46% | 129.566,00 |
| 18.08.2021 | 201,00 | 201,95 | 195,78 | 198,40 | -0,95% | 135.292,00 |
| 17.08.2021 | 202,95 | 203,25 | 200,00 | 200,30 | -1,91% | 80.400,00 |
| 16.08.2021 | 206,55 | 206,55 | 202,15 | 204,20 | -1,59% | 73.015,00 |
| 13.08.2021 | 208,50 | 210,10 | 206,75 | 207,50 | -0,67% | 53.529,00 |
| 12.08.2021 | 205,05 | 208,90 | 204,35 | 208,90 | 1,43% | 60.986,00 |
| 11.08.2021 | 206,00 | 206,75 | 204,65 | 205,95 | -0,12% | 47.371,00 |
| 10.08.2021 | 205,40 | 206,20 | 204,10 | 206,20 | 0,39% | 59.922,00 |
| 09.08.2021 | 207,35 | 207,35 | 203,50 | 205,40 | -0,92% | 59.274,00 |
| 06.08.2021 | 205,95 | 209,20 | 205,45 | 207,30 | 0,85% | 60.335,00 |
| 05.08.2021 | 204,20 | 205,95 | 203,15 | 205,55 | 0,64% | 48.640,00 |
| 04.08.2021 | 205,55 | 207,80 | 204,05 | 204,25 | -0,63% | 63.407,00 |
| 03.08.2021 | 206,00 | 207,75 | 203,90 | 205,55 | -0,36% | 47.817,00 |
| 02.08.2021 | 207,50 | 210,55 | 205,05 | 206,30 | 0,54% | 93.414,00 |
| 30.07.2021 | 205,75 | 208,20 | 203,35 | 205,20 | -0,63% | 63.256,00 |
| 29.07.2021 | 205,50 | 207,75 | 200,10 | 206,50 | 0,98% | 154.210,00 |
| 28.07.2021 | 203,55 | 205,90 | 203,20 | 204,50 | 0,29% | 60.422,00 |
| 27.07.2021 | 206,70 | 206,70 | 201,60 | 203,90 | -1,69% | 81.492,00 |
| 26.07.2021 | 207,95 | 208,50 | 203,25 | 207,40 | -0,65% | 78.911,00 |
| 23.07.2021 | 204,95 | 210,90 | 204,70 | 208,75 | -0,02% | 72.916,00 |
| 22.07.2021 | 211,50 | 213,55 | 208,05 | 208,80 | -1,04% | 80.874,00 |
| 21.07.2021 | 204,95 | 212,40 | 202,75 | 211,00 | 2,48% | 85.219,00 |
| 20.07.2021 | 202,40 | 206,40 | 200,55 | 205,90 | 1,68% | 116.748,00 |
| 19.07.2021 | 207,35 | 207,35 | 199,70 | 202,50 | -2,78% | 180.935,00 |
| 16.07.2021 | 211,00 | 213,65 | 206,00 | 208,30 | -1,14% | 87.198,00 |
| 15.07.2021 | 215,95 | 215,95 | 209,30 | 210,70 | -2,14% | 77.125,00 |
| 14.07.2021 | 215,40 | 218,60 | 214,20 | 215,30 | -0,28% | 67.508,00 |
| 13.07.2021 | 219,00 | 220,20 | 213,85 | 215,90 | -1,64% | 100.388,00 |
| 12.07.2021 | 214,10 | 220,25 | 213,15 | 219,50 | 2,81% | 130.570,00 |
| 09.07.2021 | 201,05 | 213,50 | 201,05 | 213,50 | 5,90% | 160.544,00 |
| 08.07.2021 | 206,25 | 206,40 | 198,20 | 201,60 | -2,75% | 199.180,00 |
| 07.07.2021 | 204,80 | 207,50 | 203,30 | 207,30 | 0,51% | 92.220,00 |
| 06.07.2021 | 211,45 | 211,85 | 202,55 | 206,25 | -2,53% | 169.067,00 |
| 05.07.2021 | 212,70 | 213,25 | 208,65 | 211,60 | -0,02% | 55.392,00 |
| 02.07.2021 | 212,85 | 213,25 | 210,90 | 211,65 | -0,49% | 48.849,00 |
| 01.07.2021 | 211,55 | 214,25 | 209,80 | 212,70 | 0,47% | 91.256,00 |
| 30.06.2021 | 215,85 | 215,90 | 207,55 | 211,70 | -2,35% | 190.239,00 |
| 29.06.2021 | 213,85 | 217,75 | 213,75 | 216,80 | 1,38% | 57.591,00 |
| 28.06.2021 | 216,40 | 217,30 | 213,10 | 213,85 | -1,18% | 73.575,00 |
| 25.06.2021 | 220,65 | 220,65 | 215,25 | 216,40 | -1,39% | 95.783,00 |
| 24.06.2021 | 219,05 | 221,88 | 218,68 | 219,45 | 0,15% | 63.964,00 |
| 23.06.2021 | 224,65 | 224,73 | 218,13 | 219,13 | -2,21% | 90.533,00 |
| 22.06.2021 | 227,60 | 227,83 | 221,48 | 224,08 | -1,03% | 60.325,00 |
| 21.06.2021 | 217,70 | 227,45 | 215,55 | 226,40 | 3,31% | 107.203,00 |
| 18.06.2021 | 224,75 | 225,85 | 217,80 | 219,15 | -2,47% | 104.438,00 |
| 17.06.2021 | 223,30 | 228,25 | 222,20 | 224,70 | 0,49% | 65.328,00 |
| 16.06.2021 | 225,60 | 226,10 | 219,90 | 223,60 | -0,71% | 104.500,00 |
| 15.06.2021 | 231,55 | 231,60 | 224,65 | 225,20 | -2,76% | 82.381,00 |
| 14.06.2021 | 234,90 | 234,90 | 230,10 | 231,60 | -0,94% | 50.444,00 |
| 11.06.2021 | 231,00 | 234,10 | 229,15 | 233,80 | 1,34% | 57.824,00 |
| 10.06.2021 | 232,05 | 232,85 | 226,05 | 230,70 | -0,54% | 76.819,00 |
| 09.06.2021 | 234,55 | 235,00 | 229,80 | 231,95 | -1,05% | 79.826,00 |
| 08.06.2021 | 238,95 | 239,40 | 232,05 | 234,40 | -2,01% | 108.877,00 |
| 07.06.2021 | 239,75 | 241,30 | 237,88 | 239,20 | -0,39% | 60.595,00 |
| 04.06.2021 | 241,27 | 241,98 | 238,63 | 240,13 | -0,56% | 53.209,00 |
| 03.06.2021 | 241,13 | 241,50 | 237,35 | 241,48 | 0,35% | 61.403,00 |
| 02.06.2021 | 236,43 | 245,38 | 236,00 | 240,63 | 2,25% | 193.865,00 |
| 01.06.2021 | 229,63 | 236,58 | 229,63 | 235,33 | 3,14% | 133.222,00 |
| 31.05.2021 | 225,83 | 230,23 | 224,20 | 228,15 | 0,67% | 53.207,00 |
| 28.05.2021 | 225,75 | 227,10 | 223,08 | 226,63 | 0,47% | 68.542,00 |
| 27.05.2021 | 221,20 | 225,58 | 217,73 | 225,58 | 1,95% | 97.995,00 |
| 26.05.2021 | 222,00 | 223,05 | 217,43 | 221,25 | 0,17% | 60.285,00 |
| 25.05.2021 | 217,93 | 222,88 | 217,35 | 220,88 | 1,53% | 77.206,00 |
| 24.05.2021 | 216,33 | 218,00 | 216,33 | 217,55 | 0,85% | 15.538,00 |
| 21.05.2021 | 215,40 | 217,98 | 215,35 | 215,73 | 0,28% | 62.371,00 |
| 20.05.2021 | 213,30 | 215,73 | 211,10 | 215,13 | 1,40% | 60.487,00 |
| 19.05.2021 | 213,25 | 213,85 | 209,50 | 212,15 | -1,01% | 64.208,00 |
| 18.05.2021 | 214,65 | 218,35 | 212,08 | 214,33 | 0,54% | 83.489,00 |
| 17.05.2021 | 213,60 | 214,40 | 210,08 | 213,18 | 0,55% | 74.290,00 |
| 14.05.2021 | 207,90 | 213,70 | 205,18 | 212,00 | 2,53% | 88.802,00 |
| 13.05.2021 | 203,50 | 207,60 | 198,94 | 206,77 | 1,58% | 107.152,00 |
| 12.05.2021 | 207,90 | 209,15 | 203,35 | 203,55 | -2,65% | 110.238,00 |
| 11.05.2021 | 209,50 | 210,43 | 205,45 | 209,10 | -0,63% | 93.913,00 |
| 10.05.2021 | 212,40 | 212,80 | 210,02 | 210,43 | -0,28% | 63.466,00 |