Börse:
140,580€
0,41%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
140,380€
Ask:
140,780€
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2020 | 139,84 | 142,30 | 139,44 | 140,66 | 0,47% | 869.988,00 |
| 11.08.2020 | 134,80 | 141,20 | 134,64 | 140,00 | 5,17% | 1.958.761,00 |
| 10.08.2020 | 134,12 | 134,22 | 131,60 | 133,12 | 0,20% | 677.908,00 |
| 07.08.2020 | 133,30 | 134,26 | 131,52 | 132,86 | -0,85% | 890.458,00 |
| 06.08.2020 | 135,50 | 137,52 | 133,34 | 134,00 | -0,70% | 1.434.341,00 |
| 05.08.2020 | 135,04 | 136,70 | 133,88 | 134,94 | 0,33% | 841.385,00 |
| 04.08.2020 | 133,02 | 134,70 | 132,30 | 134,50 | 2,53% | 2.031.132,00 |
| 03.08.2020 | 126,50 | 132,98 | 126,42 | 131,18 | 4,94% | 1.634.787,00 |
| 31.07.2020 | 130,40 | 131,12 | 125,00 | 125,00 | -3,25% | 1.610.267,00 |
| 30.07.2020 | 136,50 | 136,50 | 127,06 | 129,20 | -6,13% | 2.881.697,00 |
| 29.07.2020 | 141,50 | 141,82 | 136,62 | 137,64 | -2,93% | 1.280.518,00 |
| 28.07.2020 | 141,60 | 142,96 | 139,88 | 141,80 | 0,40% | 843.198,00 |
| 27.07.2020 | 142,76 | 142,80 | 140,34 | 141,24 | -0,55% | 583.264,00 |
| 24.07.2020 | 142,98 | 143,26 | 141,10 | 142,02 | -1,74% | 849.191,00 |
| 23.07.2020 | 145,00 | 148,86 | 144,32 | 144,54 | 0,14% | 1.161.863,00 |
| 22.07.2020 | 145,32 | 145,70 | 142,50 | 144,34 | -0,46% | 773.527,00 |
| 21.07.2020 | 147,64 | 148,78 | 144,68 | 145,00 | 0,17% | 1.146.193,00 |
| 20.07.2020 | 144,88 | 144,98 | 141,56 | 144,76 | 0,22% | 786.180,00 |
| 17.07.2020 | 144,00 | 146,88 | 143,80 | 144,44 | 2,19% | 1.432.507,00 |
| 16.07.2020 | 140,30 | 142,34 | 140,02 | 141,34 | 0,13% | 916.245,00 |
| 15.07.2020 | 139,00 | 143,72 | 139,00 | 141,16 | 2,75% | 1.385.474,00 |
| 14.07.2020 | 137,50 | 139,60 | 135,44 | 137,38 | -1,38% | 1.089.940,00 |
| 13.07.2020 | 142,02 | 143,16 | 138,66 | 139,30 | -0,49% | 984.355,00 |
| 10.07.2020 | 134,06 | 140,48 | 133,82 | 139,98 | 3,23% | 1.215.035,00 |
| 09.07.2020 | 135,64 | 138,14 | 134,86 | 135,60 | 0,13% | 783.177,00 |
| 08.07.2020 | 137,20 | 138,54 | 134,92 | 135,42 | -1,88% | 727.919,00 |
| 07.07.2020 | 138,06 | 139,40 | 136,44 | 138,02 | -0,59% | 539.551,00 |
| 06.07.2020 | 139,44 | 141,58 | 137,24 | 138,84 | 2,40% | 912.269,00 |
| 03.07.2020 | 139,92 | 140,12 | 134,86 | 135,58 | -1,18% | 654.388,00 |
| 02.07.2020 | 135,40 | 139,22 | 134,54 | 137,20 | 2,91% | 1.351.156,00 |
| 01.07.2020 | 134,70 | 135,10 | 131,56 | 133,32 | -1,20% | 871.989,00 |
| 30.06.2020 | 135,34 | 135,80 | 132,98 | 134,94 | 0,27% | 1.118.035,00 |
| 29.06.2020 | 132,26 | 135,74 | 131,80 | 134,58 | 0,95% | 1.206.735,00 |
| 26.06.2020 | 135,00 | 136,42 | 132,58 | 133,32 | 0,20% | 1.212.361,00 |
| 25.06.2020 | 128,96 | 133,92 | 127,54 | 133,06 | 2,65% | 1.158.878,00 |
| 24.06.2020 | 136,20 | 137,36 | 129,62 | 129,62 | -4,83% | 1.227.317,00 |
| 23.06.2020 | 132,44 | 136,86 | 130,92 | 136,20 | 4,54% | 1.575.288,00 |
| 22.06.2020 | 128,82 | 131,82 | 127,76 | 130,28 | -0,31% | 1.032.048,00 |
| 19.06.2020 | 134,16 | 134,38 | 130,04 | 130,68 | -1,43% | 2.353.687,00 |
| 18.06.2020 | 133,40 | 135,84 | 131,20 | 132,58 | -1,16% | 1.551.792,00 |
| 17.06.2020 | 136,62 | 138,22 | 132,32 | 134,14 | -1,79% | 1.704.489,00 |
| 16.06.2020 | 141,48 | 141,74 | 133,98 | 136,58 | 0,16% | 2.317.667,00 |
| 15.06.2020 | 130,14 | 137,58 | 129,90 | 136,36 | 1,79% | 1.522.464,00 |
| 12.06.2020 | 131,88 | 138,00 | 130,86 | 133,96 | 1,16% | 1.905.266,00 |
| 11.06.2020 | 139,66 | 139,68 | 132,24 | 132,42 | -7,52% | 2.492.394,00 |
| 10.06.2020 | 146,96 | 148,28 | 141,96 | 143,18 | -1,64% | 1.350.242,00 |
| 09.06.2020 | 148,60 | 150,12 | 141,42 | 145,56 | -1,98% | 2.267.115,00 |
| 08.06.2020 | 148,00 | 155,54 | 147,66 | 148,50 | -0,32% | 1.951.722,00 |
| 05.06.2020 | 144,28 | 150,72 | 144,06 | 148,98 | 5,18% | 2.604.780,00 |
| 04.06.2020 | 139,50 | 144,44 | 137,54 | 141,64 | -1,03% | 2.515.197,00 |
| 03.06.2020 | 141,88 | 144,32 | 141,36 | 143,12 | 2,16% | 1.901.615,00 |
| 02.06.2020 | 135,90 | 141,98 | 134,76 | 140,10 | 5,74% | 2.550.624,00 |
| 29.05.2020 | 134,46 | 134,62 | 131,38 | 132,50 | -3,44% | 2.092.400,00 |
| 28.05.2020 | 142,60 | 142,78 | 133,94 | 137,22 | -2,07% | 2.347.733,00 |
| 27.05.2020 | 137,24 | 146,70 | 136,98 | 140,12 | 2,40% | 2.983.830,00 |
| 26.05.2020 | 135,00 | 137,80 | 134,00 | 136,84 | 2,15% | 1.489.657,00 |
| 25.05.2020 | 134,50 | 134,50 | 131,16 | 133,96 | 0,89% | 1.071.253,00 |
| 22.05.2020 | 129,70 | 135,18 | 128,30 | 132,78 | 0,23% | 1.533.998,00 |
| 21.05.2020 | 131,74 | 134,72 | 130,42 | 132,48 | -0,76% | 1.096.617,00 |
| 20.05.2020 | 131,26 | 134,26 | 128,36 | 133,50 | 0,94% | 1.498.262,00 |
| 19.05.2020 | 132,40 | 133,60 | 128,16 | 132,26 | 0,75% | 1.677.762,00 |
| 18.05.2020 | 124,50 | 132,20 | 124,24 | 131,28 | 8,28% | 2.465.763,00 |
| 15.05.2020 | 118,24 | 123,18 | 118,20 | 121,24 | 4,14% | 1.481.815,00 |
| 14.05.2020 | 118,00 | 118,58 | 111,10 | 116,42 | -2,79% | 1.896.912,00 |
| 13.05.2020 | 125,00 | 125,20 | 119,44 | 119,76 | -5,83% | 1.455.973,00 |
| 12.05.2020 | 126,50 | 128,26 | 125,78 | 127,18 | -0,09% | 809.502,00 |
| 11.05.2020 | 130,24 | 131,48 | 125,84 | 127,30 | -1,26% | 931.126,00 |
| 08.05.2020 | 129,08 | 129,98 | 127,74 | 128,92 | 1,40% | 839.718,00 |
| 07.05.2020 | 127,20 | 128,84 | 126,64 | 127,14 | 0,22% | 925.883,00 |
| 06.05.2020 | 127,00 | 128,30 | 125,74 | 126,86 | -0,27% | 1.052.322,00 |
| 05.05.2020 | 124,12 | 127,36 | 123,30 | 127,20 | 5,09% | 1.240.330,00 |
| 04.05.2020 | 125,20 | 125,52 | 120,32 | 121,04 | -5,60% | 1.664.524,00 |
| 30.04.2020 | 134,72 | 136,60 | 126,56 | 128,22 | -3,83% | 1.866.418,00 |
| 29.04.2020 | 127,60 | 136,80 | 126,30 | 133,32 | 5,79% | 2.030.413,00 |
| 28.04.2020 | 123,08 | 128,94 | 122,66 | 126,02 | 2,52% | 1.769.321,00 |
| 27.04.2020 | 122,10 | 122,92 | 119,66 | 122,92 | 4,74% | 926.361,00 |
| 24.04.2020 | 118,64 | 120,40 | 116,78 | 117,36 | -2,80% | 1.096.882,00 |
| 23.04.2020 | 120,00 | 122,44 | 118,06 | 120,74 | 1,65% | 1.032.621,00 |
| 22.04.2020 | 118,00 | 119,76 | 115,72 | 118,78 | 1,96% | 1.053.513,00 |
| 21.04.2020 | 121,50 | 122,30 | 116,24 | 116,50 | -6,61% | 1.745.515,00 |
| 20.04.2020 | 126,60 | 127,94 | 122,80 | 124,74 | 0,11% | 1.362.190,00 |
| 17.04.2020 | 121,50 | 124,84 | 120,40 | 124,60 | 6,37% | 2.322.531,00 |
| 16.04.2020 | 118,78 | 120,46 | 115,90 | 117,14 | 0,81% | 1.596.486,00 |
| 15.04.2020 | 123,64 | 124,42 | 115,48 | 116,20 | -5,64% | 1.630.309,00 |
| 14.04.2020 | 127,38 | 127,90 | 123,14 | 123,14 | 0,49% | 1.447.387,00 |
| 09.04.2020 | 120,00 | 126,30 | 119,98 | 122,54 | 3,72% | 2.150.761,00 |
| 08.04.2020 | 115,00 | 119,56 | 112,88 | 118,14 | 1,51% | 1.386.924,00 |
| 07.04.2020 | 119,00 | 121,70 | 114,08 | 116,38 | 3,03% | 2.370.969,00 |
| 06.04.2020 | 104,26 | 113,92 | 103,26 | 112,96 | 14,20% | 2.662.255,00 |
| 03.04.2020 | 98,80 | 101,90 | 97,60 | 98,91 | 0,08% | 1.452.204,00 |
| 02.04.2020 | 100,52 | 102,72 | 97,02 | 98,83 | -0,17% | 1.471.817,00 |
| 01.04.2020 | 103,10 | 103,66 | 99,00 | 99,00 | -7,34% | 1.924.010,00 |
| 31.03.2020 | 107,08 | 108,18 | 102,64 | 106,84 | 1,73% | 1.645.173,00 |
| 30.03.2020 | 107,00 | 109,54 | 101,52 | 105,02 | -0,38% | 1.153.040,00 |
| 27.03.2020 | 111,44 | 112,76 | 104,64 | 105,42 | -7,28% | 1.895.034,00 |
| 26.03.2020 | 111,50 | 114,90 | 109,06 | 113,70 | -1,03% | 1.821.000,00 |
| 25.03.2020 | 115,50 | 120,00 | 107,74 | 114,88 | 4,61% | 2.539.388,00 |
| 24.03.2020 | 98,17 | 110,36 | 96,00 | 109,82 | 19,05% | 2.757.178,00 |
| 23.03.2020 | 90,01 | 96,27 | 89,05 | 92,25 | -2,00% | 2.139.740,00 |
| 20.03.2020 | 93,70 | 97,48 | 91,18 | 94,13 | 7,16% | 2.942.438,00 |