Börse:
161,520€
2,47%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
161,480€
Ask:
161,560€
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 157,82 | 162,58 | 157,54 | 162,40 | 3,03% | - |
| 20.01.2021 | 154,00 | 157,62 | 153,76 | 157,62 | 3,15% | 1.888.183,00 |
| 19.01.2021 | 152,08 | 153,86 | 150,08 | 152,80 | 1,06% | 1.386.950,00 |
| 18.01.2021 | 150,30 | 152,86 | 150,00 | 151,20 | -0,45% | 689.937,00 |
| 15.01.2021 | 151,46 | 154,14 | 150,34 | 151,88 | -0,07% | 1.952.384,00 |
| 14.01.2021 | 147,00 | 151,98 | 146,12 | 151,98 | 4,96% | 2.347.767,00 |
| 13.01.2021 | 145,76 | 147,54 | 144,08 | 144,80 | -0,66% | 1.163.688,00 |
| 12.01.2021 | 145,46 | 145,98 | 141,76 | 145,76 | 0,59% | 1.634.142,00 |
| 11.01.2021 | 145,40 | 146,22 | 143,32 | 144,90 | -1,07% | 1.327.948,00 |
| 08.01.2021 | 150,60 | 150,68 | 145,14 | 146,46 | -1,17% | 1.572.299,00 |
| 07.01.2021 | 148,94 | 150,04 | 147,64 | 148,20 | 0,50% | 1.102.395,00 |
| 06.01.2021 | 149,24 | 150,92 | 145,26 | 147,46 | 0,15% | 1.584.143,00 |
| 05.01.2021 | 148,40 | 150,86 | 146,24 | 147,24 | -0,84% | 1.220.482,00 |
| 04.01.2021 | 153,20 | 154,10 | 146,88 | 148,48 | -2,58% | 1.390.459,00 |
| 30.12.2020 | 151,62 | 152,42 | 149,98 | 152,42 | 0,34% | 578.887,00 |
| 29.12.2020 | 153,60 | 154,68 | 151,32 | 151,90 | -0,56% | 738.894,00 |
| 28.12.2020 | 155,96 | 156,04 | 152,76 | 152,76 | 0,20% | 686.060,00 |
| 23.12.2020 | 150,76 | 153,14 | 150,30 | 152,46 | 2,39% | 944.403,00 |
| 22.12.2020 | 149,92 | 150,90 | 148,48 | 148,90 | -0,07% | 952.157,00 |
| 21.12.2020 | 148,94 | 149,58 | 144,48 | 149,00 | -2,86% | 1.839.916,00 |
| 18.12.2020 | 154,08 | 155,34 | 151,32 | 153,38 | -0,69% | 2.258.950,00 |
| 17.12.2020 | 157,28 | 157,50 | 153,80 | 154,44 | -0,75% | 1.387.177,00 |
| 16.12.2020 | 151,60 | 157,30 | 151,22 | 155,60 | 3,51% | 2.480.434,00 |
| 15.12.2020 | 141,76 | 151,08 | 141,22 | 150,32 | 7,62% | 3.106.166,00 |
| 14.12.2020 | 140,40 | 142,68 | 139,68 | 139,68 | -0,30% | 1.120.173,00 |
| 11.12.2020 | 144,20 | 144,60 | 139,64 | 140,10 | -2,98% | 1.574.248,00 |
| 10.12.2020 | 147,12 | 147,86 | 143,44 | 144,40 | -2,06% | 1.050.831,00 |
| 09.12.2020 | 144,76 | 148,52 | 144,46 | 147,44 | 2,30% | 1.579.725,00 |
| 08.12.2020 | 143,74 | 144,42 | 142,38 | 144,12 | -0,22% | 893.440,00 |
| 07.12.2020 | 144,36 | 144,52 | 141,76 | 144,44 | -0,67% | 981.379,00 |
| 04.12.2020 | 145,02 | 146,70 | 143,78 | 145,42 | -0,45% | 1.029.357,00 |
| 03.12.2020 | 146,68 | 147,90 | 145,00 | 146,08 | -0,48% | 1.002.191,00 |
| 02.12.2020 | 146,34 | 146,78 | 143,54 | 146,78 | -0,39% | 1.301.597,00 |
| 01.12.2020 | 143,60 | 147,74 | 142,72 | 147,36 | 4,26% | 1.704.622,00 |
| 30.11.2020 | 145,30 | 145,60 | 141,34 | 141,34 | -3,14% | 2.242.981,00 |
| 27.11.2020 | 147,00 | 147,80 | 144,46 | 145,92 | -1,80% | 1.746.214,00 |
| 26.11.2020 | 152,40 | 152,56 | 148,52 | 148,60 | -2,46% | 1.075.718,00 |
| 25.11.2020 | 156,50 | 156,68 | 151,08 | 152,34 | -2,35% | 1.285.492,00 |
| 24.11.2020 | 151,80 | 156,24 | 151,20 | 156,00 | 3,93% | 1.691.979,00 |
| 23.11.2020 | 152,66 | 154,12 | 149,52 | 150,10 | -1,34% | 1.236.675,00 |
| 20.11.2020 | 151,96 | 153,36 | 150,82 | 152,14 | -0,25% | 985.016,00 |
| 19.11.2020 | 153,00 | 153,76 | 152,28 | 152,52 | -1,31% | 1.085.078,00 |
| 18.11.2020 | 153,70 | 154,54 | 152,00 | 154,54 | 0,56% | 968.939,00 |
| 17.11.2020 | 153,02 | 154,72 | 152,38 | 153,68 | 0,09% | 1.241.663,00 |
| 16.11.2020 | 151,70 | 156,00 | 151,04 | 153,54 | 2,24% | 2.092.560,00 |
| 13.11.2020 | 149,38 | 151,90 | 149,00 | 150,18 | -0,19% | 1.261.550,00 |
| 12.11.2020 | 148,70 | 150,58 | 148,30 | 150,46 | 0,31% | 1.346.044,00 |
| 11.11.2020 | 150,20 | 151,40 | 147,40 | 150,00 | 0,12% | 1.439.939,00 |
| 10.11.2020 | 143,00 | 150,74 | 142,76 | 149,82 | 5,27% | 2.679.527,00 |
| 09.11.2020 | 136,94 | 144,86 | 135,66 | 142,32 | 6,88% | 3.112.728,00 |
| 06.11.2020 | 135,00 | 136,44 | 132,62 | 133,16 | -2,03% | 1.279.869,00 |
| 05.11.2020 | 133,94 | 136,50 | 132,62 | 135,92 | 2,91% | 1.468.225,00 |
| 04.11.2020 | 128,50 | 133,10 | 127,28 | 132,08 | 0,26% | 1.527.220,00 |
| 03.11.2020 | 129,66 | 132,68 | 129,14 | 131,74 | 3,10% | 1.180.046,00 |
| 02.11.2020 | 126,26 | 128,92 | 122,96 | 127,78 | 2,14% | 1.262.785,00 |
| 30.10.2020 | 125,20 | 127,30 | 123,42 | 125,10 | -1,45% | 1.472.765,00 |
| 29.10.2020 | 128,00 | 129,52 | 125,94 | 126,94 | 1,13% | 1.350.085,00 |
| 28.10.2020 | 129,12 | 129,60 | 124,02 | 125,52 | -4,91% | 2.020.870,00 |
| 27.10.2020 | 135,80 | 135,80 | 131,68 | 132,00 | -2,68% | 1.300.218,00 |
| 26.10.2020 | 136,44 | 138,24 | 135,40 | 135,64 | -2,46% | 917.528,00 |
| 23.10.2020 | 137,70 | 140,00 | 137,62 | 139,06 | 1,06% | 1.030.589,00 |
| 22.10.2020 | 135,90 | 138,54 | 134,20 | 137,60 | 0,38% | 858.375,00 |
| 21.10.2020 | 139,58 | 139,60 | 136,80 | 137,08 | -0,97% | 839.170,00 |
| 20.10.2020 | 139,50 | 140,10 | 138,04 | 138,42 | -0,62% | 847.322,00 |
| 19.10.2020 | 138,50 | 140,20 | 137,78 | 139,28 | 0,72% | 827.532,00 |
| 16.10.2020 | 137,20 | 139,50 | 135,60 | 138,28 | 2,49% | 1.302.979,00 |
| 15.10.2020 | 137,16 | 137,30 | 131,96 | 134,92 | -3,06% | 1.660.491,00 |
| 14.10.2020 | 139,00 | 140,02 | 138,08 | 139,18 | 0,49% | 862.378,00 |
| 13.10.2020 | 139,22 | 139,74 | 137,60 | 138,50 | -0,65% | 784.016,00 |
| 12.10.2020 | 137,96 | 140,14 | 137,34 | 139,40 | 1,26% | 936.089,00 |
| 09.10.2020 | 138,34 | 139,36 | 136,84 | 137,66 | -0,23% | 1.031.768,00 |
| 08.10.2020 | 139,70 | 140,42 | 137,78 | 137,98 | -0,68% | 973.064,00 |
| 07.10.2020 | 137,82 | 139,54 | 135,52 | 138,92 | 1,05% | 932.821,00 |
| 06.10.2020 | 135,54 | 139,16 | 135,30 | 137,48 | 2,06% | 1.178.640,00 |
| 05.10.2020 | 133,82 | 136,18 | 133,54 | 134,70 | 2,05% | 769.014,00 |
| 02.10.2020 | 133,10 | 133,28 | 129,54 | 132,00 | -1,71% | 1.329.797,00 |
| 01.10.2020 | 134,76 | 135,80 | 132,44 | 134,30 | -2,26% | 1.573.098,00 |
| 30.09.2020 | 137,74 | 139,16 | 137,00 | 137,40 | -0,97% | 1.141.483,00 |
| 29.09.2020 | 138,24 | 139,10 | 136,98 | 138,74 | 0,39% | 874.899,00 |
| 28.09.2020 | 135,80 | 138,64 | 135,24 | 138,20 | 3,68% | 1.071.917,00 |
| 25.09.2020 | 136,74 | 136,78 | 131,94 | 133,30 | -2,37% | 1.327.587,00 |
| 24.09.2020 | 133,82 | 137,54 | 133,24 | 136,54 | 0,78% | 1.033.006,00 |
| 23.09.2020 | 137,02 | 139,46 | 134,90 | 135,48 | 0,49% | 1.148.039,00 |
| 22.09.2020 | 134,46 | 136,78 | 133,60 | 134,82 | 0,91% | 1.120.195,00 |
| 21.09.2020 | 141,16 | 141,36 | 132,72 | 133,60 | -5,90% | 1.958.550,00 |
| 18.09.2020 | 147,62 | 147,62 | 141,58 | 141,98 | -3,83% | 2.704.233,00 |
| 17.09.2020 | 145,66 | 148,08 | 144,70 | 147,64 | -0,69% | 951.995,00 |
| 16.09.2020 | 148,84 | 149,28 | 146,90 | 148,66 | 0,22% | 908.389,00 |
| 15.09.2020 | 149,22 | 150,30 | 146,48 | 148,34 | -0,05% | 954.105,00 |
| 14.09.2020 | 151,74 | 152,00 | 147,70 | 148,42 | -0,95% | 753.683,00 |
| 11.09.2020 | 150,70 | 151,34 | 148,46 | 149,84 | -0,74% | 972.116,00 |
| 10.09.2020 | 151,50 | 152,90 | 150,78 | 150,96 | -0,24% | 1.090.726,00 |
| 09.09.2020 | 150,00 | 151,54 | 148,80 | 151,32 | 0,11% | 1.316.710,00 |
| 08.09.2020 | 150,44 | 152,66 | 147,66 | 151,16 | 0,92% | 1.531.808,00 |
| 07.09.2020 | 145,52 | 150,34 | 144,76 | 149,78 | 4,74% | 1.595.847,00 |
| 04.09.2020 | 142,34 | 145,86 | 141,54 | 143,00 | 0,17% | 1.308.774,00 |
| 03.09.2020 | 141,50 | 146,00 | 141,42 | 142,76 | 1,74% | 1.751.887,00 |
| 02.09.2020 | 140,68 | 141,72 | 139,56 | 140,32 | 0,16% | 1.102.194,00 |
| 01.09.2020 | 140,80 | 141,86 | 137,88 | 140,10 | 0,55% | 1.175.523,00 |
| 31.08.2020 | 139,60 | 142,00 | 138,92 | 139,34 | -0,13% | 1.078.799,00 |