Börse:
244,875€
3,06%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
244,600€
Ask:
245,150€
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 239,50 | 245,85 | 239,48 | 244,80 | 2,75% | 1.231.358,00 |
| 15.04.2021 | 234,05 | 238,50 | 233,40 | 238,25 | 1,77% | 920.182,00 |
| 14.04.2021 | 233,60 | 234,65 | 230,90 | 234,10 | 0,71% | 744.745,00 |
| 13.04.2021 | 235,00 | 238,20 | 232,25 | 232,45 | -1,32% | 804.119,00 |
| 12.04.2021 | 237,95 | 239,30 | 235,10 | 235,55 | -0,67% | 733.760,00 |
| 09.04.2021 | 238,00 | 240,20 | 237,05 | 237,15 | -0,75% | 680.071,00 |
| 08.04.2021 | 243,35 | 244,80 | 236,10 | 238,95 | -0,64% | 1.005.912,00 |
| 07.04.2021 | 247,20 | 249,55 | 240,45 | 240,50 | -2,45% | 1.060.476,00 |
| 06.04.2021 | 245,50 | 249,70 | 244,90 | 246,55 | 2,24% | 1.104.682,00 |
| 01.04.2021 | 239,35 | 241,55 | 234,45 | 241,15 | 1,07% | 1.068.889,00 |
| 31.03.2021 | 238,35 | 241,35 | 235,70 | 238,60 | -0,81% | 1.099.083,00 |
| 30.03.2021 | 233,35 | 240,55 | 232,85 | 240,55 | 4,70% | 1.384.711,00 |
| 29.03.2021 | 228,00 | 232,80 | 224,40 | 229,75 | 0,77% | 1.063.264,00 |
| 26.03.2021 | 231,15 | 233,65 | 227,55 | 228,00 | 0,13% | 1.484.881,00 |
| 25.03.2021 | 218,10 | 228,00 | 217,65 | 227,70 | 4,04% | 1.535.063,00 |
| 24.03.2021 | 224,20 | 227,15 | 216,75 | 218,85 | -3,33% | 2.059.016,00 |
| 23.03.2021 | 242,05 | 242,05 | 224,65 | 226,40 | -4,71% | 2.641.518,00 |
| 22.03.2021 | 227,35 | 240,00 | 226,30 | 237,60 | 7,29% | 2.372.388,00 |
| 19.03.2021 | 220,00 | 229,70 | 219,20 | 221,45 | -0,72% | 3.399.839,00 |
| 18.03.2021 | 250,00 | 252,20 | 214,30 | 223,05 | -3,36% | 5.602.102,00 |
| 17.03.2021 | 212,50 | 232,70 | 210,60 | 230,80 | 11,04% | 4.401.061,00 |
| 16.03.2021 | 199,10 | 212,90 | 198,58 | 207,85 | 6,71% | 3.723.727,00 |
| 15.03.2021 | 191,40 | 197,54 | 191,24 | 194,78 | 2,40% | 1.532.299,00 |
| 12.03.2021 | 192,12 | 192,86 | 188,62 | 190,22 | -0,95% | 1.217.369,00 |
| 11.03.2021 | 197,40 | 197,66 | 191,50 | 192,04 | -2,03% | 1.563.321,00 |
| 10.03.2021 | 192,00 | 196,06 | 190,94 | 196,02 | 1,98% | 1.552.220,00 |
| 09.03.2021 | 197,58 | 198,00 | 190,10 | 192,22 | -1,80% | 1.679.220,00 |
| 08.03.2021 | 197,98 | 198,18 | 191,18 | 195,74 | 1,17% | 1.863.993,00 |
| 05.03.2021 | 190,00 | 196,16 | 186,88 | 193,48 | 2,31% | 2.238.215,00 |
| 04.03.2021 | 185,24 | 190,50 | 183,60 | 189,12 | 2,13% | 1.722.463,00 |
| 03.03.2021 | 181,64 | 187,88 | 181,52 | 185,18 | 4,69% | 2.356.995,00 |
| 02.03.2021 | 175,56 | 178,32 | 175,12 | 176,88 | 0,60% | 991.768,00 |
| 01.03.2021 | 176,00 | 176,70 | 173,40 | 175,82 | 1,62% | 813.177,00 |
| 26.02.2021 | 169,00 | 175,48 | 167,00 | 173,02 | 1,13% | 1.559.222,00 |
| 25.02.2021 | 174,12 | 174,30 | 171,08 | 171,08 | -0,89% | 799.527,00 |
| 24.02.2021 | 171,30 | 173,72 | 170,64 | 172,62 | 1,01% | 825.524,00 |
| 23.02.2021 | 174,48 | 175,00 | 170,30 | 170,90 | -1,78% | 1.061.118,00 |
| 22.02.2021 | 169,64 | 174,00 | 169,10 | 174,00 | 2,03% | 1.182.187,00 |
| 19.02.2021 | 169,84 | 173,66 | 169,46 | 170,54 | 0,99% | 2.075.548,00 |
| 18.02.2021 | 161,98 | 170,58 | 161,14 | 168,86 | 4,64% | 2.359.382,00 |
| 17.02.2021 | 162,90 | 163,46 | 161,04 | 161,38 | -1,10% | 818.483,00 |
| 16.02.2021 | 163,00 | 164,36 | 162,44 | 163,18 | 0,59% | 710.486,00 |
| 15.02.2021 | 162,54 | 164,46 | 161,64 | 162,22 | 0,63% | 718.640,00 |
| 12.02.2021 | 163,48 | 163,66 | 160,32 | 161,20 | -1,92% | 970.517,00 |
| 11.02.2021 | 163,22 | 165,04 | 161,82 | 164,36 | 1,65% | 891.108,00 |
| 10.02.2021 | 164,66 | 165,96 | 160,76 | 161,70 | -1,21% | 979.322,00 |
| 09.02.2021 | 163,84 | 164,14 | 162,52 | 163,68 | 0,00% | 600.357,00 |
| 08.02.2021 | 163,68 | 164,62 | 161,56 | 163,68 | 0,95% | 840.846,00 |
| 05.02.2021 | 165,00 | 165,10 | 162,06 | 162,14 | -1,52% | 998.742,00 |
| 04.02.2021 | 166,00 | 167,12 | 162,98 | 164,64 | -0,76% | 1.128.231,00 |
| 03.02.2021 | 164,08 | 167,68 | 163,92 | 165,90 | 2,27% | 1.356.203,00 |
| 02.02.2021 | 158,50 | 162,88 | 158,24 | 162,22 | 3,77% | 1.336.768,00 |
| 01.02.2021 | 158,58 | 158,80 | 155,96 | 156,32 | -0,08% | 880.726,00 |
| 29.01.2021 | 157,00 | 159,30 | 155,38 | 156,44 | -1,84% | 1.348.458,00 |
| 28.01.2021 | 157,80 | 160,42 | 155,20 | 159,38 | -0,40% | 1.478.981,00 |
| 27.01.2021 | 162,44 | 162,88 | 158,76 | 160,02 | -1,83% | 1.718.062,00 |
| 26.01.2021 | 159,16 | 163,70 | 156,74 | 163,00 | 2,75% | 1.462.232,00 |
| 25.01.2021 | 169,12 | 169,66 | 158,28 | 158,64 | -3,90% | 1.758.234,00 |
| 22.01.2021 | 160,52 | 170,58 | 158,20 | 165,08 | 1,88% | 3.343.322,00 |
| 21.01.2021 | 158,00 | 162,60 | 157,58 | 162,04 | 2,80% | 2.064.744,00 |
| 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 |