Börse:
143,140€
0,80%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
143,000€
Ask:
143,280€
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 144,44 | 145,10 | 142,46 | 142,86 | 0,61% | 947.293,00 |
| 23.05.2019 | 142,12 | 142,50 | 140,62 | 142,00 | -1,59% | 1.283.438,00 |
| 22.05.2019 | 144,40 | 145,16 | 142,28 | 144,30 | -0,28% | 769.222,00 |
| 21.05.2019 | 145,70 | 146,86 | 143,80 | 144,70 | -0,08% | 945.804,00 |
| 20.05.2019 | 146,26 | 147,34 | 143,70 | 144,82 | -1,58% | 1.075.828,00 |
| 17.05.2019 | 147,52 | 147,92 | 145,32 | 147,14 | -0,65% | 1.437.996,00 |
| 16.05.2019 | 148,68 | 149,36 | 146,52 | 148,10 | -0,68% | 1.629.093,00 |
| 15.05.2019 | 146,26 | 152,40 | 143,06 | 149,12 | 0,07% | 2.196.891,00 |
| 14.05.2019 | 151,12 | 151,86 | 148,30 | 149,02 | 1,00% | 1.515.374,00 |
| 13.05.2019 | 150,50 | 150,50 | 146,24 | 147,54 | -1,85% | 1.643.270,00 |
| 10.05.2019 | 153,00 | 153,72 | 148,86 | 150,32 | -0,78% | 1.488.830,00 |
| 09.05.2019 | 152,02 | 152,98 | 150,18 | 151,50 | -1,99% | 1.372.447,00 |
| 08.05.2019 | 154,00 | 154,96 | 151,90 | 154,58 | 0,10% | 1.427.376,00 |
| 07.05.2019 | 157,00 | 157,74 | 153,04 | 154,42 | -2,03% | 1.330.855,00 |
| 06.05.2019 | 155,38 | 157,94 | 152,82 | 157,62 | -1,66% | 1.535.879,00 |
| 03.05.2019 | 161,00 | 162,50 | 159,86 | 160,28 | -0,29% | 868.124,00 |
| 02.05.2019 | 159,00 | 163,10 | 158,40 | 160,74 | 3,68% | 2.009.100,00 |
| 30.04.2019 | 155,00 | 155,90 | 153,80 | 155,04 | -0,74% | 869.737,00 |
| 29.04.2019 | 156,62 | 157,56 | 155,10 | 156,20 | 0,28% | 633.522,00 |
| 26.04.2019 | 155,22 | 156,18 | 154,40 | 155,76 | 0,19% | 828.364,00 |
| 25.04.2019 | 156,48 | 157,02 | 154,60 | 155,46 | -1,30% | 1.003.601,00 |
| 24.04.2019 | 158,00 | 159,30 | 155,80 | 157,50 | -1,56% | 1.085.507,00 |
| 23.04.2019 | 163,10 | 163,98 | 159,86 | 160,00 | -1,92% | 1.008.197,00 |
| 18.04.2019 | 159,62 | 163,82 | 159,22 | 163,14 | 1,10% | 1.880.629,00 |
| 17.04.2019 | 157,62 | 162,10 | 157,44 | 161,36 | 3,03% | 1.871.159,00 |
| 16.04.2019 | 154,74 | 157,32 | 154,32 | 156,62 | 1,06% | 1.076.838,00 |
| 15.04.2019 | 153,70 | 154,98 | 152,86 | 154,98 | 1,07% | 991.355,00 |
| 12.04.2019 | 150,94 | 154,58 | 149,74 | 153,34 | 1,46% | 1.728.451,00 |
| 11.04.2019 | 148,50 | 151,42 | 147,52 | 151,14 | 2,40% | 1.074.181,00 |
| 10.04.2019 | 147,82 | 148,76 | 146,94 | 147,60 | -0,27% | 720.467,00 |
| 09.04.2019 | 148,50 | 151,42 | 147,20 | 148,00 | -0,88% | 999.668,00 |
| 08.04.2019 | 147,24 | 149,70 | 146,68 | 149,32 | 0,38% | 679.562,00 |
| 05.04.2019 | 149,80 | 150,60 | 148,06 | 148,76 | -0,80% | 963.368,00 |
| 04.04.2019 | 147,80 | 151,10 | 147,68 | 149,96 | 0,97% | 1.091.467,00 |
| 03.04.2019 | 147,50 | 149,70 | 147,10 | 148,52 | 1,66% | 1.353.567,00 |
| 02.04.2019 | 143,38 | 146,62 | 143,38 | 146,10 | 1,14% | 1.089.506,00 |
| 01.04.2019 | 142,32 | 145,22 | 142,32 | 144,46 | 2,95% | 1.581.086,00 |
| 29.03.2019 | 139,60 | 141,10 | 139,60 | 140,32 | 1,33% | 883.289,00 |
| 28.03.2019 | 139,00 | 140,14 | 137,94 | 138,48 | -0,40% | 642.174,00 |
| 27.03.2019 | 139,46 | 140,70 | 138,04 | 139,04 | 0,30% | 1.006.122,00 |
| 26.03.2019 | 140,00 | 140,08 | 138,22 | 138,62 | -0,86% | 771.187,00 |
| 25.03.2019 | 138,58 | 140,60 | 138,28 | 139,82 | 0,49% | 838.716,00 |
| 22.03.2019 | 143,90 | 144,16 | 139,14 | 139,14 | -2,66% | 1.953.985,00 |
| 21.03.2019 | 143,44 | 144,98 | 142,54 | 142,94 | -0,68% | 927.582,00 |
| 20.03.2019 | 147,98 | 148,16 | 143,46 | 143,92 | -2,69% | 1.903.277,00 |
| 19.03.2019 | 146,02 | 149,32 | 144,00 | 147,90 | 1,65% | 1.429.935,00 |
| 18.03.2019 | 144,00 | 145,92 | 143,68 | 145,50 | 0,82% | 978.863,00 |
| 15.03.2019 | 143,50 | 145,72 | 142,52 | 144,32 | 0,11% | 2.170.847,00 |
| 14.03.2019 | 145,42 | 146,38 | 143,82 | 144,16 | -0,95% | 1.058.869,00 |
| 13.03.2019 | 144,50 | 146,50 | 143,80 | 145,54 | 1,08% | 1.196.765,00 |
| 12.03.2019 | 147,00 | 147,62 | 143,08 | 143,98 | -1,83% | 1.754.235,00 |
| 11.03.2019 | 147,34 | 147,74 | 145,82 | 146,66 | -0,27% | 910.780,00 |
| 08.03.2019 | 147,50 | 148,00 | 145,36 | 147,06 | -1,92% | 1.238.158,00 |
| 07.03.2019 | 151,08 | 151,08 | 148,16 | 149,94 | -1,47% | 1.141.662,00 |
| 06.03.2019 | 153,40 | 153,60 | 150,98 | 152,18 | -1,32% | 1.067.248,00 |
| 05.03.2019 | 153,48 | 154,42 | 152,90 | 154,22 | -0,01% | 836.444,00 |
| 04.03.2019 | 154,56 | 155,42 | 154,22 | 154,24 | 0,04% | 786.097,00 |
| 01.03.2019 | 152,00 | 154,94 | 151,82 | 154,18 | 2,17% | 1.438.320,00 |
| 28.02.2019 | 150,48 | 151,16 | 149,58 | 150,90 | -0,50% | 850.849,00 |
| 27.02.2019 | 149,90 | 151,96 | 149,62 | 151,66 | 0,42% | 761.019,00 |
| 26.02.2019 | 150,20 | 151,34 | 148,14 | 151,02 | -0,11% | 1.013.849,00 |
| 25.02.2019 | 148,20 | 152,08 | 147,48 | 151,18 | 3,04% | 1.753.356,00 |
| 22.02.2019 | 145,92 | 149,44 | 145,28 | 146,72 | 0,10% | 1.267.789,00 |
| 21.02.2019 | 147,38 | 147,92 | 145,60 | 146,58 | -0,07% | 796.640,00 |
| 20.02.2019 | 142,32 | 148,16 | 142,30 | 146,68 | 2,44% | 1.547.699,00 |
| 19.02.2019 | 141,80 | 143,18 | 140,82 | 143,18 | 0,31% | 860.012,00 |
| 18.02.2019 | 143,08 | 144,46 | 141,74 | 142,74 | -1,15% | 838.335,00 |
| 15.02.2019 | 140,60 | 145,28 | 139,26 | 144,40 | 1,79% | 1.328.340,00 |
| 14.02.2019 | 144,60 | 145,04 | 141,76 | 141,86 | -1,31% | 926.312,00 |
| 13.02.2019 | 145,00 | 146,34 | 143,72 | 143,74 | -0,35% | 849.451,00 |
| 12.02.2019 | 142,70 | 144,44 | 142,50 | 144,24 | 2,40% | 1.115.807,00 |
| 11.02.2019 | 141,24 | 141,78 | 139,82 | 140,86 | 0,72% | 1.090.559,00 |
| 08.02.2019 | 141,20 | 142,82 | 139,18 | 139,86 | -1,73% | 1.759.973,00 |
| 07.02.2019 | 147,90 | 148,38 | 142,32 | 142,32 | -4,74% | 1.726.239,00 |
| 06.02.2019 | 148,28 | 149,60 | 147,56 | 149,40 | 0,05% | 812.360,00 |
| 05.02.2019 | 147,70 | 149,32 | 147,00 | 149,32 | 1,12% | 903.944,00 |
| 04.02.2019 | 148,40 | 149,54 | 146,26 | 147,66 | -1,27% | 853.914,00 |
| 01.02.2019 | 148,56 | 150,42 | 147,62 | 149,56 | 0,63% | 1.290.437,00 |
| 31.01.2019 | 148,96 | 150,62 | 145,66 | 148,62 | 0,81% | 1.309.165,00 |
| 30.01.2019 | 147,80 | 148,48 | 146,14 | 147,42 | -0,14% | 671.151,00 |
| 29.01.2019 | 148,92 | 149,56 | 146,46 | 147,62 | -1,42% | 1.086.275,00 |
| 28.01.2019 | 150,90 | 151,18 | 149,32 | 149,74 | -1,25% | 849.954,00 |
| 25.01.2019 | 147,30 | 152,36 | 147,08 | 151,64 | 4,19% | 2.125.332,00 |
| 24.01.2019 | 141,22 | 145,66 | 141,20 | 145,54 | 2,31% | 1.333.987,00 |
| 23.01.2019 | 142,50 | 143,46 | 141,44 | 142,26 | -0,93% | 858.314,00 |
| 22.01.2019 | 143,84 | 144,62 | 142,76 | 143,60 | -0,88% | 671.066,00 |
| 21.01.2019 | 146,02 | 146,32 | 144,40 | 144,88 | -0,54% | 520.991,00 |
| 18.01.2019 | 144,20 | 146,66 | 144,10 | 145,66 | 1,93% | 1.680.219,00 |
| 17.01.2019 | 143,50 | 143,62 | 141,96 | 142,90 | -1,38% | 926.635,00 |
| 16.01.2019 | 145,78 | 146,40 | 144,02 | 144,90 | -0,11% | 699.978,00 |
| 15.01.2019 | 145,40 | 148,58 | 144,12 | 145,06 | 0,65% | 1.276.540,00 |
| 14.01.2019 | 140,50 | 144,80 | 140,00 | 144,12 | 1,36% | 1.072.599,00 |
| 11.01.2019 | 145,74 | 146,18 | 140,84 | 142,18 | -1,89% | 1.507.978,00 |
| 10.01.2019 | 144,54 | 146,74 | 143,00 | 144,92 | -1,06% | 1.000.029,00 |
| 09.01.2019 | 145,68 | 148,00 | 145,38 | 146,48 | 2,43% | 1.370.289,00 |
| 08.01.2019 | 139,00 | 146,02 | 138,36 | 143,00 | 1,68% | 1.517.810,00 |
| 07.01.2019 | 141,90 | 142,44 | 140,20 | 140,64 | 0,11% | 936.596,00 |
| 04.01.2019 | 136,04 | 140,48 | 135,84 | 140,48 | 4,24% | 1.177.680,00 |
| 03.01.2019 | 135,00 | 136,64 | 134,08 | 134,76 | -1,10% | 968.713,00 |
| 02.01.2019 | 138,84 | 138,84 | 134,64 | 136,26 | -1,91% | 1.116.700,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen