Börse:
119,100€
2,34%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
118,840€
Ask:
119,360€
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.03.2020 | 85,67 | 92,20 | 79,38 | 87,84 | 0,73% | 2.930.561,00 |
| 18.03.2020 | 95,62 | 97,10 | 85,91 | 87,20 | -11,99% | 2.663.082,00 |
| 17.03.2020 | 102,90 | 103,50 | 92,70 | 99,08 | 1,74% | 2.333.167,00 |
| 16.03.2020 | 104,00 | 104,10 | 94,89 | 97,39 | -12,17% | 3.396.563,00 |
| 13.03.2020 | 117,80 | 123,98 | 107,58 | 110,88 | -1,23% | 3.623.209,00 |
| 12.03.2020 | 124,80 | 126,04 | 111,08 | 112,26 | -15,21% | 3.739.053,00 |
| 11.03.2020 | 133,78 | 137,22 | 131,74 | 132,40 | 0,64% | 1.935.512,00 |
| 10.03.2020 | 133,68 | 141,50 | 131,44 | 131,56 | -0,12% | 2.754.193,00 |
| 09.03.2020 | 139,10 | 139,56 | 131,30 | 131,72 | -10,52% | 3.019.401,00 |
| 06.03.2020 | 146,00 | 148,66 | 143,72 | 147,20 | -2,19% | 1.797.998,00 |
| 05.03.2020 | 155,10 | 155,46 | 148,74 | 150,50 | -2,68% | 1.390.939,00 |
| 04.03.2020 | 153,54 | 156,00 | 152,64 | 154,64 | 1,01% | 1.623.774,00 |
| 03.03.2020 | 152,00 | 156,42 | 150,70 | 153,10 | 2,31% | 2.509.384,00 |
| 02.03.2020 | 154,50 | 155,38 | 147,98 | 149,64 | 0,71% | 2.635.031,00 |
| 28.02.2020 | 141,98 | 152,50 | 140,88 | 148,58 | -0,16% | 3.739.464,00 |
| 27.02.2020 | 151,60 | 153,08 | 146,68 | 148,82 | -4,39% | 2.502.014,00 |
| 26.02.2020 | 153,20 | 157,50 | 150,80 | 155,66 | 0,23% | 1.858.288,00 |
| 25.02.2020 | 159,66 | 159,68 | 154,60 | 155,30 | -1,08% | 1.386.340,00 |
| 24.02.2020 | 160,50 | 160,86 | 156,32 | 157,00 | -5,43% | 2.141.019,00 |
| 21.02.2020 | 168,88 | 170,52 | 165,20 | 166,02 | -2,02% | 1.325.162,00 |
| 20.02.2020 | 170,30 | 172,78 | 169,08 | 169,44 | -0,40% | 796.069,00 |
| 19.02.2020 | 170,70 | 171,40 | 168,88 | 170,12 | 0,45% | 564.040,00 |
| 18.02.2020 | 170,48 | 172,18 | 168,48 | 169,36 | -1,83% | 725.402,00 |
| 17.02.2020 | 173,30 | 174,40 | 172,34 | 172,52 | 1,21% | 724.621,00 |
| 14.02.2020 | 172,50 | 173,48 | 169,96 | 170,46 | -1,21% | 798.452,00 |
| 13.02.2020 | 171,50 | 172,86 | 169,86 | 172,54 | -0,35% | 948.791,00 |
| 12.02.2020 | 168,48 | 173,56 | 168,44 | 173,14 | 3,40% | 1.101.434,00 |
| 11.02.2020 | 166,00 | 168,58 | 165,32 | 167,44 | 1,86% | 1.067.927,00 |
| 10.02.2020 | 165,94 | 167,22 | 163,64 | 164,38 | -1,23% | 777.603,00 |
| 07.02.2020 | 169,24 | 169,38 | 165,12 | 166,42 | -2,34% | 1.250.212,00 |
| 06.02.2020 | 172,52 | 173,72 | 170,16 | 170,40 | -0,14% | 773.462,00 |
| 05.02.2020 | 167,50 | 172,28 | 165,66 | 170,64 | 2,13% | 1.263.246,00 |
| 04.02.2020 | 163,36 | 167,56 | 162,72 | 167,08 | 2,63% | 1.113.395,00 |
| 03.02.2020 | 162,46 | 163,48 | 161,38 | 162,80 | 0,26% | 858.700,00 |
| 31.01.2020 | 163,00 | 164,90 | 161,96 | 162,38 | -0,99% | 1.425.734,00 |
| 30.01.2020 | 168,22 | 170,40 | 163,56 | 164,00 | -3,48% | 1.649.026,00 |
| 29.01.2020 | 173,00 | 173,98 | 169,46 | 169,92 | -1,47% | 907.400,00 |
| 28.01.2020 | 173,00 | 173,06 | 170,50 | 172,46 | 0,48% | 985.026,00 |
| 27.01.2020 | 174,50 | 174,80 | 170,48 | 171,64 | -3,31% | 1.356.742,00 |
| 24.01.2020 | 178,50 | 179,50 | 176,74 | 177,52 | 0,53% | 895.854,00 |
| 23.01.2020 | 178,20 | 180,12 | 176,38 | 176,58 | -1,43% | 837.482,00 |
| 22.01.2020 | 181,90 | 183,98 | 178,70 | 179,14 | -1,19% | 1.049.016,00 |
| 21.01.2020 | 180,60 | 183,42 | 179,76 | 181,30 | -0,40% | 649.325,00 |
| 20.01.2020 | 181,00 | 183,26 | 180,42 | 182,02 | 0,36% | 422.072,00 |
| 17.01.2020 | 181,24 | 183,40 | 180,68 | 181,36 | 0,80% | 988.847,00 |
| 16.01.2020 | 183,10 | 183,28 | 178,64 | 179,92 | -1,48% | 925.738,00 |
| 15.01.2020 | 185,14 | 185,48 | 181,02 | 182,62 | -1,40% | 1.068.497,00 |
| 14.01.2020 | 185,30 | 186,32 | 183,58 | 185,22 | -0,03% | 767.691,00 |
| 13.01.2020 | 186,02 | 186,40 | 184,68 | 185,28 | -0,13% | 812.123,00 |
| 10.01.2020 | 182,00 | 186,84 | 181,18 | 185,52 | 2,09% | 1.518.740,00 |
| 09.01.2020 | 179,00 | 182,36 | 177,88 | 181,72 | 2,77% | 1.338.153,00 |
| 08.01.2020 | 175,00 | 176,86 | 174,18 | 176,82 | 0,43% | 840.853,00 |
| 07.01.2020 | 177,14 | 178,60 | 176,06 | 176,06 | -0,32% | 932.694,00 |
| 06.01.2020 | 175,00 | 176,62 | 173,18 | 176,62 | -0,01% | 658.053,00 |
| 03.01.2020 | 178,90 | 179,24 | 175,00 | 176,64 | -2,14% | 948.457,00 |
| 02.01.2020 | 175,60 | 180,74 | 175,56 | 180,50 | 2,42% | 814.205,00 |
| 30.12.2019 | 176,50 | 176,98 | 175,96 | 176,24 | -0,24% | 276.189,00 |
| 27.12.2019 | 176,88 | 177,12 | 175,16 | 176,66 | 0,28% | 394.014,00 |
| 23.12.2019 | 176,14 | 176,72 | 174,82 | 176,16 | -0,45% | 599.601,00 |
| 20.12.2019 | 176,34 | 178,68 | 176,24 | 176,96 | -0,08% | 1.664.262,00 |
| 19.12.2019 | 179,20 | 179,92 | 175,78 | 177,10 | -1,44% | 928.407,00 |
| 18.12.2019 | 180,10 | 180,86 | 179,34 | 179,68 | -0,78% | 731.439,00 |
| 17.12.2019 | 182,42 | 182,64 | 180,54 | 181,10 | -0,63% | 658.915,00 |
| 16.12.2019 | 183,54 | 184,08 | 180,64 | 182,24 | -0,58% | 717.892,00 |
| 13.12.2019 | 183,16 | 187,74 | 182,88 | 183,30 | 2,07% | 2.233.831,00 |
| 12.12.2019 | 178,30 | 180,28 | 176,88 | 179,58 | 0,75% | 907.633,00 |
| 11.12.2019 | 175,60 | 178,68 | 175,54 | 178,24 | 1,45% | 914.204,00 |
| 10.12.2019 | 175,12 | 175,92 | 172,44 | 175,70 | -0,07% | 794.660,00 |
| 09.12.2019 | 176,70 | 177,82 | 175,72 | 175,82 | -0,44% | 484.551,00 |
| 06.12.2019 | 175,58 | 177,12 | 174,40 | 176,60 | 0,95% | 662.523,00 |
| 05.12.2019 | 175,24 | 176,66 | 174,32 | 174,94 | -0,13% | 530.821,00 |
| 04.12.2019 | 175,00 | 176,92 | 174,08 | 175,16 | 0,49% | 700.597,00 |
| 03.12.2019 | 175,12 | 176,86 | 172,16 | 174,30 | -0,27% | 1.260.756,00 |
| 02.12.2019 | 175,68 | 178,42 | 174,36 | 174,78 | -0,40% | 1.050.595,00 |
| 29.11.2019 | 175,56 | 177,18 | 175,20 | 175,48 | -0,69% | 486.374,00 |
| 28.11.2019 | 177,40 | 177,44 | 176,08 | 176,70 | -0,66% | 447.410,00 |
| 27.11.2019 | 176,30 | 179,00 | 175,40 | 177,88 | 1,14% | 658.364,00 |
| 26.11.2019 | 177,24 | 177,78 | 175,64 | 175,88 | -0,63% | 707.408,00 |
| 25.11.2019 | 178,48 | 179,64 | 176,98 | 177,00 | -0,05% | 562.809,00 |
| 22.11.2019 | 176,22 | 178,30 | 176,02 | 177,08 | 0,42% | 858.076,00 |
| 21.11.2019 | 174,64 | 177,28 | 173,32 | 176,34 | 0,48% | 832.869,00 |
| 20.11.2019 | 176,74 | 176,74 | 174,94 | 175,50 | -1,03% | 704.314,00 |
| 19.11.2019 | 176,08 | 179,80 | 176,08 | 177,32 | 0,78% | 1.107.406,00 |
| 18.11.2019 | 183,00 | 183,20 | 174,14 | 175,94 | -4,10% | 2.011.635,00 |
| 15.11.2019 | 180,62 | 183,46 | 180,32 | 183,46 | 1,97% | 1.211.119,00 |
| 14.11.2019 | 180,08 | 181,18 | 179,02 | 179,92 | -0,60% | 863.943,00 |