Börse:
136,140€
-1,50%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
135,920€
Ask:
136,360€
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2022 | 140,40 | 140,86 | 136,02 | 136,18 | -1,48% | - |
| 26.09.2022 | 139,32 | 140,68 | 137,06 | 138,22 | -1,38% | 1.108.307,00 |
| 23.09.2022 | 147,80 | 147,80 | 140,10 | 140,16 | -4,89% | 1.274.006,00 |
| 22.09.2022 | 145,44 | 149,72 | 145,16 | 147,36 | -0,39% | 916.806,00 |
| 21.09.2022 | 145,40 | 148,26 | 143,56 | 147,94 | 0,71% | 1.217.124,00 |
| 20.09.2022 | 148,38 | 150,66 | 146,48 | 146,90 | -0,07% | 1.207.387,00 |
| 19.09.2022 | 147,38 | 148,42 | 143,62 | 147,00 | 1,06% | 1.057.411,00 |
| 16.09.2022 | 147,50 | 147,88 | 144,70 | 145,46 | -2,57% | 3.475.980,00 |
| 15.09.2022 | 150,98 | 151,50 | 147,58 | 149,30 | -0,69% | 806.818,00 |
| 14.09.2022 | 149,00 | 151,52 | 148,66 | 150,34 | 1,09% | 1.038.184,00 |
| 13.09.2022 | 151,34 | 153,74 | 148,72 | 148,72 | -2,16% | 1.013.320,00 |
| 12.09.2022 | 149,28 | 152,24 | 149,14 | 152,00 | 3,42% | 1.153.285,00 |
| 09.09.2022 | 146,50 | 148,54 | 145,86 | 146,98 | 0,59% | 853.184,00 |
| 08.09.2022 | 149,50 | 150,02 | 143,70 | 146,12 | -1,75% | 1.131.469,00 |
| 07.09.2022 | 147,00 | 150,32 | 146,94 | 148,72 | -0,07% | 817.314,00 |
| 06.09.2022 | 144,94 | 149,60 | 144,62 | 148,82 | 3,71% | 1.148.858,00 |
| 05.09.2022 | 145,00 | 146,42 | 142,48 | 143,50 | -3,67% | 1.108.204,00 |
| 02.09.2022 | 142,32 | 148,96 | 141,38 | 148,96 | 6,69% | 1.392.840,00 |
| 01.09.2022 | 137,48 | 141,62 | 137,46 | 139,62 | -1,77% | 812.479,00 |
| 31.08.2022 | 148,64 | 149,32 | 142,14 | 142,14 | -2,58% | 1.251.472,00 |
| 30.08.2022 | 143,30 | 148,74 | 142,94 | 145,90 | 2,31% | 1.055.228,00 |
| 29.08.2022 | 139,80 | 144,20 | 138,56 | 142,60 | 1,18% | 704.840,00 |
| 26.08.2022 | 142,68 | 148,14 | 140,34 | 140,94 | -0,66% | 1.325.939,00 |
| 25.08.2022 | 142,80 | 144,02 | 140,20 | 141,88 | 0,35% | 488.051,00 |
| 24.08.2022 | 141,42 | 142,12 | 139,14 | 141,38 | -0,44% | 594.068,00 |
| 23.08.2022 | 138,02 | 142,72 | 137,84 | 142,00 | 1,87% | 856.180,00 |
| 22.08.2022 | 145,00 | 145,02 | 137,68 | 139,40 | -4,36% | 1.190.120,00 |
| 19.08.2022 | 147,54 | 148,94 | 145,46 | 145,76 | -2,12% | 750.015,00 |
| 18.08.2022 | 147,30 | 149,50 | 146,82 | 148,92 | 1,31% | 464.479,00 |
| 17.08.2022 | 150,92 | 151,42 | 146,80 | 147,00 | -2,39% | 726.836,00 |
| 16.08.2022 | 150,40 | 151,50 | 149,24 | 150,60 | 0,39% | 559.821,00 |
| 15.08.2022 | 148,60 | 150,02 | 147,08 | 150,02 | 1,15% | 693.036,00 |
| 12.08.2022 | 147,50 | 148,54 | 146,68 | 148,32 | 0,94% | 785.771,00 |
| 11.08.2022 | 147,14 | 147,56 | 145,02 | 146,94 | 0,70% | 613.452,00 |
| 10.08.2022 | 142,00 | 146,54 | 140,84 | 145,92 | 2,14% | 694.655,00 |
| 09.08.2022 | 145,30 | 145,84 | 142,68 | 142,86 | -1,95% | 614.326,00 |
| 08.08.2022 | 145,00 | 146,00 | 143,44 | 145,70 | 1,58% | 678.735,00 |
| 05.08.2022 | 143,80 | 145,54 | 143,30 | 143,44 | -0,11% | 628.748,00 |
| 04.08.2022 | 144,48 | 148,90 | 143,60 | 143,60 | -0,61% | 1.155.393,00 |
| 03.08.2022 | 140,12 | 144,48 | 139,72 | 144,48 | 2,09% | 1.004.948,00 |
| 02.08.2022 | 137,80 | 142,62 | 137,16 | 141,52 | 2,09% | 1.226.804,00 |
| 01.08.2022 | 138,44 | 139,50 | 137,10 | 138,62 | 0,96% | 1.042.802,00 |
| 29.07.2022 | 137,40 | 139,00 | 134,72 | 137,30 | 1,25% | 1.079.154,00 |
| 28.07.2022 | 133,00 | 136,36 | 132,50 | 135,60 | 3,67% | 985.513,00 |
| 27.07.2022 | 131,06 | 132,50 | 129,76 | 130,80 | 0,29% | 931.454,00 |
| 26.07.2022 | 131,90 | 132,02 | 129,16 | 130,42 | -1,67% | 870.635,00 |
| 25.07.2022 | 132,50 | 133,38 | 128,10 | 132,64 | -1,25% | 1.680.360,00 |
| 22.07.2022 | 135,50 | 135,80 | 133,92 | 134,32 | -1,15% | 737.584,00 |
| 21.07.2022 | 139,92 | 141,12 | 134,70 | 135,88 | -2,68% | 1.119.780,00 |
| 20.07.2022 | 142,28 | 142,94 | 135,54 | 139,62 | -1,13% | 1.211.232,00 |
| 19.07.2022 | 134,70 | 143,12 | 134,46 | 141,22 | 3,87% | 1.164.283,00 |
| 18.07.2022 | 133,74 | 138,98 | 133,70 | 135,96 | 2,81% | 946.695,00 |
| 15.07.2022 | 127,42 | 133,14 | 126,10 | 132,24 | 4,70% | 1.425.117,00 |
| 14.07.2022 | 127,82 | 130,46 | 125,02 | 126,30 | -1,59% | 904.417,00 |
| 13.07.2022 | 129,58 | 130,10 | 126,68 | 128,34 | -1,75% | 821.090,00 |
| 12.07.2022 | 128,22 | 130,90 | 127,10 | 130,62 | 0,26% | 913.883,00 |
| 11.07.2022 | 130,18 | 132,80 | 129,26 | 130,28 | -3,11% | 901.885,00 |
| 08.07.2022 | 126,88 | 134,80 | 126,10 | 134,46 | 5,91% | 1.834.953,00 |
| 07.07.2022 | 122,48 | 127,66 | 122,34 | 126,96 | 5,24% | 1.455.281,00 |
| 06.07.2022 | 122,74 | 124,16 | 120,64 | 120,64 | -0,13% | 1.017.681,00 |
| 05.07.2022 | 127,98 | 128,46 | 120,56 | 120,80 | -4,88% | 1.552.480,00 |
| 04.07.2022 | 129,02 | 129,32 | 125,96 | 127,00 | -0,38% | 629.835,00 |
| 01.07.2022 | 126,10 | 129,20 | 124,94 | 127,48 | 0,05% | 1.052.751,00 |
| 30.06.2022 | 133,00 | 133,08 | 124,62 | 127,42 | -5,24% | 2.514.846,00 |
| 29.06.2022 | 138,30 | 138,58 | 134,44 | 134,46 | -4,52% | 1.406.189,00 |
| 28.06.2022 | 140,50 | 142,46 | 139,10 | 140,82 | 1,40% | 865.477,00 |
| 27.06.2022 | 140,18 | 141,96 | 138,50 | 138,88 | -0,22% | 913.070,00 |
| 24.06.2022 | 140,00 | 140,40 | 135,82 | 139,18 | 0,09% | 1.384.827,00 |
| 23.06.2022 | 143,86 | 144,68 | 138,82 | 139,06 | -3,70% | 1.082.669,00 |
| 22.06.2022 | 144,10 | 145,46 | 141,32 | 144,40 | -1,42% | 955.349,00 |
| 21.06.2022 | 144,20 | 147,20 | 143,60 | 146,48 | 1,86% | 639.999,00 |
| 20.06.2022 | 142,10 | 144,72 | 141,30 | 143,80 | 1,51% | 598.309,00 |
| 17.06.2022 | 143,48 | 144,04 | 140,80 | 141,66 | -0,80% | 2.127.352,00 |
| 16.06.2022 | 146,80 | 146,84 | 142,22 | 142,80 | -2,90% | 842.607,00 |
| 15.06.2022 | 146,30 | 148,08 | 145,60 | 147,06 | 2,01% | 864.342,00 |
| 14.06.2022 | 146,84 | 146,88 | 142,72 | 144,16 | -0,70% | 831.584,00 |
| 13.06.2022 | 148,32 | 149,34 | 144,00 | 145,18 | -4,66% | 1.318.580,00 |
| 10.06.2022 | 156,30 | 156,70 | 151,34 | 152,28 | -3,13% | 886.515,00 |
| 09.06.2022 | 158,12 | 159,56 | 155,60 | 157,20 | -1,63% | 700.570,00 |
| 08.06.2022 | 158,70 | 159,80 | 157,00 | 159,80 | 1,36% | 603.921,00 |
| 07.06.2022 | 156,84 | 157,94 | 156,14 | 157,66 | -0,59% | 537.813,00 |
| 06.06.2022 | 158,44 | 159,88 | 157,16 | 158,60 | 1,23% | 478.241,00 |
| 03.06.2022 | 160,18 | 160,86 | 156,68 | 156,68 | -1,43% | 576.842,00 |
| 02.06.2022 | 158,08 | 160,04 | 157,26 | 158,96 | 0,74% | 582.406,00 |
| 01.06.2022 | 155,88 | 160,74 | 155,66 | 157,80 | 2,02% | 1.178.089,00 |
| 31.05.2022 | 154,50 | 155,88 | 152,62 | 154,68 | 0,47% | 1.193.371,00 |
| 30.05.2022 | 153,40 | 154,78 | 152,50 | 153,96 | 1,13% | 647.158,00 |
| 27.05.2022 | 151,14 | 152,78 | 149,60 | 152,24 | 0,59% | 855.870,00 |
| 26.05.2022 | 148,30 | 151,46 | 146,06 | 151,34 | 2,41% | 884.473,00 |
| 25.05.2022 | 147,20 | 147,86 | 144,38 | 147,78 | 1,61% | 796.983,00 |
| 24.05.2022 | 146,50 | 148,92 | 144,68 | 145,44 | -1,61% | 810.939,00 |
| 23.05.2022 | 148,00 | 149,46 | 145,52 | 147,82 | 1,47% | 765.952,00 |
| 20.05.2022 | 146,48 | 149,92 | 145,02 | 145,68 | 0,25% | 1.108.414,00 |
| 19.05.2022 | 144,02 | 145,32 | 141,64 | 145,32 | -0,45% | 879.851,00 |
| 18.05.2022 | 146,82 | 147,76 | 145,50 | 145,98 | 0,04% | 724.823,00 |
| 17.05.2022 | 146,18 | 147,80 | 145,04 | 145,92 | 0,82% | 760.147,00 |
| 16.05.2022 | 143,60 | 145,52 | 142,76 | 144,74 | 0,37% | 702.490,00 |
| 13.05.2022 | 142,56 | 144,22 | 140,44 | 144,20 | -1,53% | 1.350.831,00 |
| 12.05.2022 | 144,10 | 148,00 | 143,62 | 146,44 | -0,18% | 1.571.245,00 |
| 11.05.2022 | 144,56 | 148,90 | 144,16 | 146,70 | 2,73% | 1.242.291,00 |