Börse:
192,150€
2,85%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
191,860€
Ask:
192,440€
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 184,65 | 194,46 | 182,98 | 192,08 | 2,82% | - |
| 20.10.2021 | 189,40 | 191,78 | 182,32 | 186,82 | -1,67% | 2.066.097,00 |
| 19.10.2021 | 193,50 | 194,66 | 190,00 | 190,00 | -1,22% | 897.438,00 |
| 18.10.2021 | 199,00 | 199,18 | 190,94 | 192,34 | -3,18% | 957.300,00 |
| 15.10.2021 | 195,80 | 199,96 | 195,42 | 198,66 | 1,33% | 980.498,00 |
| 14.10.2021 | 195,32 | 197,56 | 194,98 | 196,06 | 1,35% | 739.485,00 |
| 13.10.2021 | 188,50 | 196,58 | 188,14 | 193,44 | 2,74% | 1.280.551,00 |
| 12.10.2021 | 188,48 | 188,94 | 185,72 | 188,28 | -1,33% | 779.256,00 |
| 11.10.2021 | 189,36 | 191,26 | 188,18 | 190,82 | 0,43% | 564.142,00 |
| 08.10.2021 | 190,50 | 191,20 | 188,66 | 190,00 | -0,27% | 925.132,00 |
| 07.10.2021 | 188,98 | 193,30 | 188,34 | 190,52 | 2,10% | 1.019.493,00 |
| 06.10.2021 | 190,06 | 190,32 | 185,42 | 186,60 | -2,75% | 1.012.196,00 |
| 05.10.2021 | 190,60 | 191,90 | 189,04 | 191,88 | 0,54% | 543.451,00 |
| 04.10.2021 | 192,62 | 192,82 | 189,88 | 190,84 | -1,47% | 684.983,00 |
| 01.10.2021 | 190,50 | 195,14 | 188,54 | 193,68 | 0,02% | 910.130,00 |
| 30.09.2021 | 197,80 | 197,80 | 192,48 | 193,64 | -1,22% | 906.018,00 |
| 29.09.2021 | 191,74 | 196,98 | 190,50 | 196,04 | 3,18% | 1.075.025,00 |
| 28.09.2021 | 191,34 | 194,00 | 189,16 | 190,00 | -0,70% | 1.022.076,00 |
| 27.09.2021 | 191,88 | 192,70 | 189,32 | 191,34 | 1,03% | 879.267,00 |
| 24.09.2021 | 188,98 | 191,14 | 186,58 | 189,38 | 0,04% | 543.146,00 |
| 23.09.2021 | 189,12 | 191,00 | 188,30 | 189,30 | 1,17% | 790.011,00 |
| 22.09.2021 | 185,10 | 187,72 | 183,88 | 187,12 | 2,14% | 689.561,00 |
| 21.09.2021 | 182,48 | 186,62 | 181,80 | 183,20 | 1,22% | 1.062.608,00 |
| 20.09.2021 | 185,14 | 185,30 | 178,34 | 181,00 | -4,59% | 2.420.419,00 |
| 17.09.2021 | 194,46 | 195,22 | 187,38 | 189,70 | -1,95% | 2.548.512,00 |
| 16.09.2021 | 196,96 | 197,18 | 193,14 | 193,48 | -1,55% | 849.069,00 |
| 15.09.2021 | 196,48 | 197,70 | 194,86 | 196,52 | -0,28% | 682.473,00 |
| 14.09.2021 | 196,10 | 198,66 | 195,74 | 197,08 | 0,23% | 595.035,00 |
| 13.09.2021 | 195,78 | 197,30 | 194,98 | 196,62 | 0,60% | 645.719,00 |
| 10.09.2021 | 196,18 | 198,00 | 194,56 | 195,44 | -0,53% | 667.590,00 |
| 09.09.2021 | 193,00 | 196,66 | 191,80 | 196,48 | 1,27% | 891.759,00 |
| 08.09.2021 | 198,50 | 198,62 | 193,24 | 194,02 | -3,18% | 1.393.820,00 |
| 07.09.2021 | 201,80 | 202,45 | 199,96 | 200,40 | -0,87% | 591.998,00 |
| 06.09.2021 | 202,40 | 204,10 | 201,55 | 202,15 | 0,12% | 446.084,00 |
| 03.09.2021 | 202,80 | 204,00 | 201,25 | 201,90 | -0,39% | 566.843,00 |
| 02.09.2021 | 202,50 | 203,30 | 199,98 | 202,70 | 0,82% | 687.429,00 |
| 01.09.2021 | 203,80 | 204,35 | 199,98 | 201,05 | -0,12% | 664.934,00 |
| 31.08.2021 | 202,35 | 203,85 | 199,18 | 201,30 | 0,15% | 844.760,00 |
| 30.08.2021 | 201,35 | 202,25 | 200,80 | 201,00 | 0,12% | 305.524,00 |
| 27.08.2021 | 200,05 | 200,80 | 198,70 | 200,75 | 0,37% | 458.406,00 |
| 26.08.2021 | 198,60 | 201,45 | 197,52 | 200,00 | 0,15% | 621.505,00 |
| 25.08.2021 | 199,38 | 202,25 | 198,00 | 199,70 | 0,47% | 559.333,00 |
| 24.08.2021 | 196,18 | 199,74 | 195,40 | 198,76 | 2,17% | 786.125,00 |
| 23.08.2021 | 196,00 | 196,00 | 193,50 | 194,54 | 0,87% | 646.747,00 |
| 20.08.2021 | 193,36 | 193,36 | 190,50 | 192,86 | -1,02% | 1.161.894,00 |
| 19.08.2021 | 194,20 | 195,80 | 192,60 | 194,84 | -1,86% | 1.197.275,00 |
| 18.08.2021 | 201,10 | 201,30 | 195,78 | 198,54 | -0,88% | 1.325.533,00 |
| 17.08.2021 | 202,50 | 202,65 | 200,15 | 200,30 | -1,33% | 733.392,00 |
| 16.08.2021 | 205,75 | 206,20 | 202,10 | 203,00 | -2,31% | 835.295,00 |
| 13.08.2021 | 207,80 | 210,10 | 207,15 | 207,80 | -0,38% | 659.112,00 |
| 12.08.2021 | 205,15 | 208,90 | 204,30 | 208,60 | 1,63% | 678.240,00 |
| 11.08.2021 | 206,50 | 206,90 | 204,85 | 205,25 | -0,07% | 644.887,00 |
| 10.08.2021 | 204,95 | 206,30 | 204,55 | 205,40 | 0,02% | 516.369,00 |
| 09.08.2021 | 206,40 | 206,80 | 203,40 | 205,35 | -0,70% | 513.688,00 |
| 06.08.2021 | 205,75 | 209,35 | 205,55 | 206,80 | 0,49% | 595.468,00 |
| 05.08.2021 | 203,20 | 205,80 | 202,90 | 205,80 | 0,78% | 653.051,00 |
| 04.08.2021 | 205,90 | 208,10 | 204,15 | 204,20 | -0,44% | 712.602,00 |
| 03.08.2021 | 206,55 | 207,90 | 203,90 | 205,10 | -0,32% | 642.482,00 |
| 02.08.2021 | 209,20 | 210,60 | 205,60 | 205,75 | 0,12% | 799.631,00 |
| 30.07.2021 | 206,85 | 208,85 | 203,20 | 205,50 | -0,75% | 966.219,00 |
| 29.07.2021 | 203,50 | 207,85 | 199,84 | 207,05 | 1,57% | 1.260.668,00 |
| 28.07.2021 | 204,90 | 205,95 | 203,30 | 203,85 | 0,67% | 716.698,00 |
| 27.07.2021 | 205,50 | 205,65 | 201,50 | 202,50 | -2,13% | 904.664,00 |
| 26.07.2021 | 206,45 | 207,00 | 203,15 | 206,90 | -0,81% | 715.511,00 |
| 23.07.2021 | 206,00 | 211,05 | 205,45 | 208,60 | -0,10% | 1.089.503,00 |
| 22.07.2021 | 212,00 | 213,60 | 208,40 | 208,80 | -0,62% | 806.131,00 |
| 21.07.2021 | 205,00 | 212,50 | 202,50 | 210,10 | 3,14% | 1.127.166,00 |
| 20.07.2021 | 203,40 | 205,50 | 200,45 | 203,70 | 0,99% | 1.112.940,00 |
| 19.07.2021 | 205,60 | 206,05 | 199,64 | 201,70 | -2,87% | 1.767.611,00 |
| 16.07.2021 | 211,00 | 213,85 | 207,65 | 207,65 | -1,28% | 1.079.565,00 |
| 15.07.2021 | 214,40 | 214,80 | 209,15 | 210,35 | -2,19% | 941.967,00 |
| 14.07.2021 | 215,45 | 218,75 | 214,60 | 215,05 | -0,09% | 836.129,00 |
| 13.07.2021 | 219,65 | 220,25 | 213,75 | 215,25 | -1,33% | 1.022.825,00 |
| 12.07.2021 | 214,60 | 220,30 | 213,20 | 218,15 | 2,73% | 1.170.569,00 |
| 09.07.2021 | 203,55 | 213,10 | 202,00 | 212,35 | 5,91% | 1.999.193,00 |
| 08.07.2021 | 205,75 | 205,75 | 198,18 | 200,50 | -2,79% | 1.890.946,00 |
| 07.07.2021 | 204,95 | 207,40 | 203,20 | 206,25 | 1,60% | 1.299.956,00 |
| 06.07.2021 | 211,00 | 211,00 | 202,50 | 203,00 | -3,88% | 1.657.214,00 |
| 05.07.2021 | 211,65 | 212,00 | 208,55 | 211,20 | -0,07% | 546.722,00 |
| 02.07.2021 | 212,60 | 213,30 | 210,85 | 211,35 | 0,17% | 672.954,00 |
| 01.07.2021 | 212,20 | 214,25 | 209,85 | 211,00 | -0,09% | 781.617,00 |
| 30.06.2021 | 214,70 | 215,40 | 207,60 | 211,20 | -2,29% | 1.622.831,00 |
| 29.06.2021 | 213,45 | 217,90 | 213,30 | 216,15 | 1,29% | 650.207,00 |
| 28.06.2021 | 216,05 | 217,25 | 213,15 | 213,40 | -1,18% | 721.464,00 |
| 25.06.2021 | 218,75 | 218,95 | 215,20 | 215,95 | -1,33% | 895.098,00 |
| 24.06.2021 | 219,55 | 221,90 | 218,65 | 218,85 | 0,41% | 824.126,00 |
| 23.06.2021 | 223,65 | 224,65 | 217,95 | 217,95 | -2,44% | 925.346,00 |
| 22.06.2021 | 227,05 | 227,25 | 221,50 | 223,40 | -1,43% | 688.635,00 |
| 21.06.2021 | 217,00 | 226,65 | 215,85 | 226,65 | 3,78% | 974.338,00 |
| 18.06.2021 | 224,00 | 224,70 | 217,75 | 218,40 | -2,54% | 1.519.703,00 |
| 17.06.2021 | 223,05 | 228,25 | 222,35 | 224,10 | 0,20% | 737.337,00 |
| 16.06.2021 | 225,25 | 226,15 | 219,80 | 223,65 | -0,67% | 1.046.088,00 |
| 15.06.2021 | 231,00 | 231,00 | 225,15 | 225,15 | -2,15% | 864.055,00 |
| 14.06.2021 | 234,00 | 234,50 | 230,10 | 230,10 | -1,37% | 621.779,00 |
| 11.06.2021 | 230,15 | 234,20 | 228,95 | 233,30 | 1,41% | 810.861,00 |
| 10.06.2021 | 231,10 | 231,75 | 226,00 | 230,05 | -0,41% | 874.982,00 |
| 09.06.2021 | 233,70 | 235,05 | 229,80 | 231,00 | -1,09% | 978.608,00 |
| 08.06.2021 | 238,40 | 238,85 | 230,60 | 233,55 | -2,20% | 1.073.466,00 |
| 07.06.2021 | 238,90 | 241,35 | 237,90 | 238,80 | -0,50% | 674.706,00 |
| 04.06.2021 | 240,95 | 242,00 | 238,60 | 240,00 | -0,39% | 680.715,00 |