Börse:
184,510€
4,17%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
184,500€
Ask:
184,520€
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 178,50 | 185,02 | 178,50 | 184,51 | 4,27% | 83.838,00 |
| 02.03.2021 | 175,16 | 178,25 | 174,63 | 176,96 | 0,67% | 85.738,00 |
| 01.03.2021 | 174,29 | 176,66 | 173,43 | 175,79 | 1,81% | 75.362,00 |
| 26.02.2021 | 168,52 | 175,30 | 167,06 | 172,66 | 1,50% | 92.303,00 |
| 25.02.2021 | 173,63 | 174,34 | 168,70 | 170,10 | -1,85% | 64.130,00 |
| 24.02.2021 | 170,50 | 173,73 | 170,36 | 173,31 | 1,21% | 47.362,00 |
| 23.02.2021 | 173,70 | 175,01 | 170,25 | 171,23 | -1,25% | 78.617,00 |
| 22.02.2021 | 170,34 | 174,40 | 169,12 | 173,39 | 1,33% | 90.325,00 |
| 19.02.2021 | 168,86 | 173,66 | 168,44 | 171,11 | 1,48% | 163.804,00 |
| 18.02.2021 | 161,98 | 169,93 | 161,15 | 168,62 | 4,12% | 209.312,00 |
| 17.02.2021 | 162,91 | 163,46 | 161,07 | 161,95 | -0,46% | 54.010,00 |
| 16.02.2021 | 162,76 | 164,31 | 162,46 | 162,70 | 0,20% | 48.332,00 |
| 15.02.2021 | 161,96 | 164,41 | 161,63 | 162,38 | 0,43% | 46.674,00 |
| 12.02.2021 | 164,22 | 164,34 | 160,33 | 161,68 | -1,92% | 71.021,00 |
| 11.02.2021 | 162,18 | 165,02 | 161,87 | 164,85 | 1,63% | 52.991,00 |
| 10.02.2021 | 163,84 | 165,99 | 160,75 | 162,21 | -0,76% | 47.084,00 |
| 09.02.2021 | 163,80 | 164,23 | 162,55 | 163,45 | -0,38% | 24.648,00 |
| 08.02.2021 | 163,30 | 164,55 | 161,65 | 164,07 | 1,22% | 48.849,00 |
| 05.02.2021 | 165,10 | 165,58 | 162,02 | 162,10 | -1,49% | 56.245,00 |
| 04.02.2021 | 165,35 | 167,01 | 163,11 | 164,55 | -1,03% | 52.608,00 |
| 03.02.2021 | 163,56 | 167,62 | 163,44 | 166,26 | 1,81% | 102.393,00 |
| 02.02.2021 | 157,66 | 163,38 | 157,30 | 163,30 | 3,92% | 73.188,00 |
| 01.02.2021 | 158,00 | 159,78 | 156,08 | 157,14 | -0,10% | 60.805,00 |
| 29.01.2021 | 158,02 | 159,14 | 155,82 | 157,30 | -1,32% | 77.909,00 |
| 28.01.2021 | 158,88 | 160,80 | 155,26 | 159,40 | 0,45% | 104.283,00 |
| 27.01.2021 | 163,06 | 163,34 | 158,22 | 158,68 | -2,53% | 90.469,00 |
| 26.01.2021 | 158,48 | 163,60 | 157,00 | 162,80 | 1,50% | 90.553,00 |
| 25.01.2021 | 165,30 | 169,44 | 158,36 | 160,40 | -2,76% | 161.428,00 |
| 22.01.2021 | 161,00 | 170,52 | 158,24 | 164,96 | 1,58% | 249.813,00 |
| 21.01.2021 | 157,88 | 162,56 | 157,42 | 162,40 | 2,88% | 218.507,00 |
| 20.01.2021 | 153,40 | 157,86 | 152,80 | 157,86 | 3,16% | 152.661,00 |
| 19.01.2021 | 151,98 | 153,82 | 150,10 | 153,02 | 1,03% | 81.856,00 |
| 18.01.2021 | 150,10 | 152,80 | 149,50 | 151,46 | 0,08% | 41.917,00 |
| 15.01.2021 | 150,48 | 154,08 | 149,98 | 151,34 | 0,48% | 145.803,00 |
| 14.01.2021 | 145,80 | 151,82 | 145,20 | 150,62 | 3,56% | 214.886,00 |
| 13.01.2021 | 145,48 | 147,52 | 144,16 | 145,44 | -0,03% | 77.843,00 |
| 12.01.2021 | 145,66 | 145,94 | 141,80 | 145,48 | 0,01% | 143.266,00 |
| 11.01.2021 | 146,26 | 146,26 | 143,42 | 145,46 | -1,11% | 114.234,00 |
| 08.01.2021 | 149,98 | 150,50 | 145,20 | 147,10 | -0,98% | 155.236,00 |
| 07.01.2021 | 148,50 | 149,86 | 147,78 | 148,56 | 0,42% | 94.024,00 |
| 06.01.2021 | 149,00 | 150,82 | 145,28 | 147,94 | -0,04% | 133.340,00 |
| 05.01.2021 | 148,90 | 150,76 | 146,30 | 148,00 | -0,67% | 88.029,00 |
| 04.01.2021 | 152,76 | 154,00 | 146,86 | 149,00 | -1,95% | 137.596,00 |
| 30.12.2020 | 152,60 | 152,76 | 150,02 | 151,96 | -0,25% | 34.352,00 |
| 29.12.2020 | 153,80 | 154,60 | 151,12 | 152,34 | -0,76% | 53.777,00 |
| 28.12.2020 | 154,80 | 156,40 | 152,52 | 153,50 | 0,99% | 104.816,00 |
| 23.12.2020 | 149,00 | 153,06 | 148,78 | 152,00 | 1,88% | 70.521,00 |
| 22.12.2020 | 149,00 | 150,90 | 147,96 | 149,20 | -0,81% | 63.716,00 |
| 21.12.2020 | 151,44 | 151,44 | 144,48 | 150,42 | -1,61% | 182.008,00 |
| 18.12.2020 | 154,28 | 155,16 | 151,40 | 152,88 | -1,37% | 79.558,00 |
| 17.12.2020 | 155,80 | 157,76 | 153,78 | 155,00 | -0,81% | 106.702,00 |
| 16.12.2020 | 151,48 | 157,30 | 150,52 | 156,26 | 3,80% | 256.054,00 |
| 15.12.2020 | 140,16 | 151,00 | 140,04 | 150,54 | 7,42% | 286.951,00 |
| 14.12.2020 | 139,98 | 142,60 | 139,58 | 140,14 | -0,11% | 81.210,00 |
| 11.12.2020 | 144,50 | 144,78 | 139,66 | 140,30 | -3,23% | 141.183,00 |
| 10.12.2020 | 147,34 | 147,84 | 143,42 | 144,98 | -1,11% | 90.058,00 |
| 09.12.2020 | 144,98 | 148,46 | 144,22 | 146,60 | 1,75% | 99.434,00 |
| 08.12.2020 | 144,04 | 144,42 | 142,48 | 144,08 | 0,06% | 49.455,00 |
| 07.12.2020 | 144,50 | 144,88 | 141,78 | 144,00 | -1,04% | 85.158,00 |
| 04.12.2020 | 146,02 | 146,70 | 143,80 | 145,52 | 0,26% | 70.335,00 |
| 03.12.2020 | 146,42 | 147,84 | 145,10 | 145,14 | -0,78% | 44.939,00 |
| 02.12.2020 | 146,84 | 146,98 | 143,68 | 146,28 | -0,69% | 74.119,00 |
| 01.12.2020 | 143,48 | 147,72 | 142,80 | 147,30 | 3,73% | 144.262,00 |
| 30.11.2020 | 145,46 | 145,86 | 141,80 | 142,00 | -3,52% | 177.990,00 |
| 27.11.2020 | 149,50 | 149,78 | 144,46 | 147,18 | -1,35% | 133.498,00 |
| 26.11.2020 | 152,86 | 153,24 | 148,34 | 149,20 | -2,36% | 75.469,00 |
| 25.11.2020 | 156,00 | 156,50 | 151,14 | 152,80 | -2,36% | 85.312,00 |
| 24.11.2020 | 151,30 | 156,50 | 151,04 | 156,50 | 3,89% | 138.481,00 |
| 23.11.2020 | 152,20 | 154,04 | 149,54 | 150,64 | -0,57% | 64.310,00 |
| 20.11.2020 | 152,58 | 153,00 | 150,88 | 151,50 | -0,71% | 43.140,00 |
| 19.11.2020 | 153,30 | 153,96 | 152,02 | 152,58 | -0,39% | 62.667,00 |
| 18.11.2020 | 153,50 | 154,90 | 152,00 | 153,18 | -0,60% | 73.683,00 |
| 17.11.2020 | 153,50 | 154,60 | 152,38 | 154,10 | 0,55% | 92.721,00 |
| 16.11.2020 | 151,22 | 155,96 | 151,06 | 153,26 | 2,15% | 176.955,00 |
| 13.11.2020 | 149,86 | 151,84 | 149,10 | 150,04 | 0,97% | 92.732,00 |
| 12.11.2020 | 148,70 | 150,52 | 148,02 | 148,60 | -0,38% | 105.979,00 |
| 11.11.2020 | 149,42 | 151,40 | 147,68 | 149,16 | 0,44% | 154.648,00 |
| 10.11.2020 | 142,36 | 150,60 | 141,52 | 148,50 | 4,80% | 241.183,00 |
| 09.11.2020 | 136,88 | 144,44 | 135,80 | 141,70 | 5,89% | 278.172,00 |
| 06.11.2020 | 135,00 | 136,38 | 132,66 | 133,82 | -1,15% | 53.742,00 |
| 05.11.2020 | 132,98 | 136,22 | 132,70 | 135,38 | 2,78% | 97.961,00 |
| 04.11.2020 | 131,60 | 133,00 | 127,28 | 131,72 | -0,23% | 81.607,00 |
| 03.11.2020 | 129,00 | 133,46 | 128,70 | 132,02 | 3,37% | 107.547,00 |
| 02.11.2020 | 125,88 | 128,90 | 123,00 | 127,72 | 1,37% | 113.594,00 |
| 30.10.2020 | 125,60 | 127,26 | 123,38 | 126,00 | -1,18% | 110.593,00 |
| 29.10.2020 | 128,40 | 129,50 | 126,08 | 127,50 | 1,19% | 135.214,00 |
| 28.10.2020 | 130,44 | 130,80 | 124,02 | 126,00 | -3,80% | 181.459,00 |
| 27.10.2020 | 135,68 | 136,60 | 130,98 | 130,98 | -3,44% | 91.492,00 |
| 26.10.2020 | 136,40 | 138,40 | 134,52 | 135,64 | -2,40% | 69.714,00 |
| 23.10.2020 | 137,90 | 139,90 | 137,14 | 138,98 | 0,77% | 69.687,00 |
| 22.10.2020 | 135,52 | 138,50 | 134,26 | 137,92 | 0,67% | 52.265,00 |
| 21.10.2020 | 139,30 | 139,80 | 136,02 | 137,00 | -0,95% | 62.078,00 |
| 20.10.2020 | 137,78 | 140,06 | 137,78 | 138,32 | 0,86% | 58.992,00 |
| 19.10.2020 | 138,00 | 140,12 | 137,14 | 137,14 | -0,33% | 64.423,00 |
| 16.10.2020 | 136,26 | 139,44 | 134,90 | 137,60 | 2,30% | 107.249,00 |
| 15.10.2020 | 138,24 | 138,30 | 132,02 | 134,50 | -2,93% | 147.707,00 |
| 14.10.2020 | 138,90 | 139,96 | 138,10 | 138,56 | 0,04% | 51.652,00 |
| 13.10.2020 | 139,06 | 139,88 | 137,62 | 138,50 | -0,46% | 45.018,00 |
| 12.10.2020 | 138,70 | 140,06 | 137,36 | 139,14 | 1,15% | 59.624,00 |
| 09.10.2020 | 138,42 | 139,30 | 136,84 | 137,56 | -0,12% | 40.515,00 |