Börse:
169,430€
-0,44%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
169,280€
Ask:
169,580€
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2019 | 165,20 | 169,92 | 164,10 | 169,34 | -0,49% | 1.437.938,00 |
| 17.10.2019 | 169,38 | 173,30 | 168,92 | 170,18 | 0,24% | 1.660.704,00 |
| 16.10.2019 | 164,12 | 169,98 | 164,00 | 169,78 | 3,12% | 2.025.267,00 |
| 15.10.2019 | 162,90 | 165,50 | 161,96 | 164,64 | 1,73% | 1.265.708,00 |
| 14.10.2019 | 160,00 | 162,20 | 159,16 | 161,84 | 0,21% | 1.106.573,00 |
| 11.10.2019 | 154,66 | 162,12 | 154,14 | 161,50 | 4,91% | 1.820.836,00 |
| 10.10.2019 | 152,00 | 154,80 | 150,84 | 153,94 | 2,63% | 1.092.565,00 |
| 09.10.2019 | 148,52 | 151,26 | 148,20 | 150,00 | 0,60% | 591.144,00 |
| 08.10.2019 | 149,76 | 150,12 | 146,64 | 149,10 | 0,38% | 842.596,00 |
| 07.10.2019 | 147,84 | 148,66 | 146,20 | 148,54 | 0,49% | 470.517,00 |
| 04.10.2019 | 148,94 | 149,30 | 146,54 | 147,82 | -0,89% | 1.124.048,00 |
| 02.10.2019 | 153,50 | 153,74 | 148,92 | 149,14 | -3,03% | 1.176.460,00 |
| 01.10.2019 | 156,40 | 157,66 | 153,18 | 153,80 | -1,45% | 827.133,00 |
| 30.09.2019 | 154,36 | 156,36 | 153,56 | 156,06 | 0,75% | 780.092,00 |
| 27.09.2019 | 154,36 | 155,54 | 154,24 | 154,90 | 0,82% | 472.449,00 |
| 26.09.2019 | 153,92 | 155,42 | 153,24 | 153,64 | -0,16% | 506.609,00 |
| 25.09.2019 | 151,52 | 153,88 | 151,06 | 153,88 | 0,44% | 919.492,00 |
| 24.09.2019 | 156,80 | 157,36 | 151,92 | 153,20 | -2,16% | 1.452.210,00 |
| 23.09.2019 | 158,90 | 159,22 | 155,74 | 156,58 | -2,02% | 1.095.294,00 |
| 20.09.2019 | 159,00 | 161,08 | 158,36 | 159,80 | 0,55% | 2.572.940,00 |
| 19.09.2019 | 156,12 | 158,92 | 155,40 | 158,92 | 1,91% | 1.159.280,00 |
| 18.09.2019 | 155,20 | 156,46 | 154,90 | 155,94 | 0,06% | 680.122,00 |
| 17.09.2019 | 156,90 | 157,20 | 154,32 | 155,84 | -1,09% | 778.956,00 |
| 16.09.2019 | 156,50 | 158,18 | 156,02 | 157,56 | -0,32% | 557.423,00 |
| 13.09.2019 | 156,96 | 159,00 | 156,60 | 158,06 | 0,83% | 1.002.428,00 |
| 12.09.2019 | 154,64 | 158,08 | 154,18 | 156,76 | 0,68% | 1.543.292,00 |
| 11.09.2019 | 156,00 | 157,90 | 154,70 | 155,70 | 0,70% | 1.204.864,00 |
| 10.09.2019 | 154,00 | 156,30 | 153,92 | 154,62 | 0,35% | 1.048.664,00 |
| 09.09.2019 | 151,38 | 154,54 | 150,64 | 154,08 | 2,45% | 1.096.532,00 |
| 06.09.2019 | 150,80 | 152,42 | 148,78 | 150,40 | -0,29% | 1.133.953,00 |
| 05.09.2019 | 149,50 | 152,10 | 149,16 | 150,84 | 1,95% | 1.084.316,00 |
| 04.09.2019 | 148,38 | 149,26 | 147,48 | 147,96 | 1,15% | 829.713,00 |
| 03.09.2019 | 146,76 | 147,08 | 145,50 | 146,28 | -0,26% | 660.855,00 |
| 02.09.2019 | 145,66 | 146,94 | 145,22 | 146,66 | 0,38% | 432.643,00 |
| 30.08.2019 | 145,54 | 148,30 | 145,50 | 146,10 | 0,56% | 940.001,00 |
| 29.08.2019 | 143,46 | 146,20 | 142,78 | 145,28 | 1,21% | 821.156,00 |
| 28.08.2019 | 143,50 | 143,96 | 142,12 | 143,54 | 0,03% | 396.548,00 |
| 27.08.2019 | 142,32 | 145,00 | 141,56 | 143,50 | 0,93% | 873.148,00 |
| 26.08.2019 | 140,92 | 142,66 | 140,12 | 142,18 | 0,72% | 646.712,00 |
| 23.08.2019 | 143,32 | 144,12 | 140,86 | 141,16 | -1,33% | 1.001.692,00 |
| 22.08.2019 | 142,50 | 144,84 | 141,90 | 143,06 | 0,29% | 781.883,00 |
| 21.08.2019 | 141,34 | 144,16 | 141,30 | 142,64 | 1,06% | 666.201,00 |
| 20.08.2019 | 141,82 | 143,06 | 140,70 | 141,14 | -0,83% | 526.879,00 |
| 19.08.2019 | 141,34 | 143,16 | 140,98 | 142,32 | 1,76% | 773.315,00 |
| 16.08.2019 | 138,96 | 140,00 | 137,96 | 139,86 | 1,23% | 776.293,00 |
| 15.08.2019 | 140,88 | 141,12 | 136,94 | 138,16 | -1,23% | 1.078.890,00 |
| 14.08.2019 | 143,10 | 143,10 | 138,68 | 139,88 | -2,11% | 1.204.520,00 |
| 13.08.2019 | 140,00 | 145,16 | 139,36 | 142,90 | 1,38% | 1.427.927,00 |
| 12.08.2019 | 141,90 | 142,50 | 140,04 | 140,96 | -0,27% | 676.890,00 |
| 09.08.2019 | 143,54 | 143,72 | 140,48 | 141,34 | -2,04% | 1.193.042,00 |
| 08.08.2019 | 145,00 | 145,00 | 142,94 | 144,28 | 1,05% | 733.755,00 |
| 07.08.2019 | 144,08 | 145,16 | 141,52 | 142,78 | -0,11% | 834.697,00 |
| 06.08.2019 | 143,20 | 145,02 | 142,38 | 142,94 | -0,03% | 896.741,00 |
| 05.08.2019 | 144,02 | 145,34 | 141,14 | 142,98 | -2,23% | 1.541.674,00 |
| 02.08.2019 | 147,36 | 148,00 | 143,64 | 146,24 | -2,92% | 2.145.312,00 |
| 01.08.2019 | 150,80 | 151,80 | 149,48 | 150,64 | -0,20% | 801.676,00 |
| 31.07.2019 | 151,62 | 153,28 | 150,94 | 150,94 | -0,53% | 833.751,00 |
| 30.07.2019 | 152,72 | 153,46 | 150,04 | 151,74 | -0,95% | 1.194.339,00 |
| 29.07.2019 | 154,92 | 155,30 | 152,20 | 153,20 | -1,33% | 974.909,00 |
| 26.07.2019 | 155,12 | 156,36 | 153,90 | 155,26 | 0,78% | 1.093.111,00 |
| 25.07.2019 | 160,88 | 162,04 | 152,96 | 154,06 | -2,87% | 2.168.067,00 |
| 24.07.2019 | 157,02 | 160,28 | 156,06 | 158,62 | 0,94% | 1.497.678,00 |
| 23.07.2019 | 151,60 | 158,12 | 151,60 | 157,14 | 3,79% | 1.920.576,00 |
| 22.07.2019 | 150,86 | 152,94 | 150,82 | 151,40 | -0,04% | 577.673,00 |
| 19.07.2019 | 151,66 | 153,20 | 151,04 | 151,46 | 0,00% | 810.813,00 |
| 18.07.2019 | 153,06 | 153,28 | 151,42 | 151,46 | -1,05% | 754.543,00 |
| 17.07.2019 | 154,46 | 155,56 | 153,02 | 153,06 | -1,21% | 614.328,00 |
| 16.07.2019 | 154,08 | 155,42 | 153,08 | 154,94 | 0,48% | 733.432,00 |
| 15.07.2019 | 154,34 | 155,08 | 153,72 | 154,20 | 0,43% | 642.534,00 |
| 12.07.2019 | 149,88 | 154,92 | 149,60 | 153,54 | 1,05% | 1.151.108,00 |
| 11.07.2019 | 153,48 | 154,30 | 151,42 | 151,94 | -0,30% | 726.479,00 |
| 10.07.2019 | 154,00 | 155,52 | 152,36 | 152,40 | -1,01% | 744.021,00 |
| 09.07.2019 | 153,84 | 154,28 | 151,82 | 153,96 | -0,54% | 954.106,00 |
| 08.07.2019 | 153,50 | 156,26 | 153,50 | 154,80 | 0,13% | 769.149,00 |
| 05.07.2019 | 155,22 | 155,38 | 153,30 | 154,60 | -0,03% | 585.164,00 |
| 04.07.2019 | 153,58 | 155,48 | 153,18 | 154,64 | 0,66% | 526.289,00 |
| 03.07.2019 | 151,00 | 154,54 | 150,46 | 153,62 | 1,74% | 1.388.968,00 |
| 02.07.2019 | 150,38 | 151,44 | 149,14 | 151,00 | 0,67% | 914.033,00 |
| 01.07.2019 | 150,40 | 151,74 | 149,04 | 150,00 | 1,20% | 1.144.090,00 |
| 28.06.2019 | 147,10 | 148,44 | 146,48 | 148,22 | 0,71% | 889.401,00 |
| 27.06.2019 | 148,20 | 149,92 | 147,06 | 147,18 | -0,22% | 829.787,00 |
| 26.06.2019 | 145,02 | 147,92 | 145,02 | 147,50 | 1,08% | 778.796,00 |
| 25.06.2019 | 145,18 | 147,16 | 145,10 | 145,92 | -0,73% | 622.729,00 |
| 24.06.2019 | 145,52 | 147,00 | 144,78 | 147,00 | -0,12% | 719.750,00 |
| 21.06.2019 | 146,30 | 148,12 | 146,08 | 147,18 | 0,19% | 1.657.740,00 |
| 20.06.2019 | 146,00 | 148,30 | 145,76 | 146,90 | 1,06% | 950.255,00 |
| 19.06.2019 | 143,50 | 145,36 | 143,04 | 145,36 | 1,42% | 942.552,00 |
| 18.06.2019 | 140,54 | 144,66 | 139,26 | 143,32 | 1,85% | 1.298.030,00 |
| 17.06.2019 | 141,36 | 142,30 | 140,72 | 140,72 | -0,37% | 573.699,00 |
| 14.06.2019 | 142,18 | 142,46 | 140,38 | 141,24 | -1,09% | 679.443,00 |
| 13.06.2019 | 141,70 | 143,72 | 140,74 | 142,80 | 0,31% | 706.871,00 |
| 12.06.2019 | 142,30 | 143,26 | 141,54 | 142,36 | -0,96% | 835.819,00 |
| 11.06.2019 | 143,90 | 145,10 | 143,26 | 143,74 | 1,31% | 1.282.047,00 |
| 07.06.2019 | 142,50 | 142,86 | 140,96 | 141,88 | 0,03% | 817.419,00 |
| 06.06.2019 | 142,00 | 144,14 | 140,82 | 141,84 | -0,66% | 865.954,00 |
| 05.06.2019 | 143,86 | 144,82 | 141,66 | 142,78 | -1,30% | 954.747,00 |
| 04.06.2019 | 139,52 | 144,96 | 139,06 | 144,66 | 3,28% | 1.502.624,00 |
| 03.06.2019 | 138,42 | 140,20 | 138,08 | 140,06 | 0,40% | 801.553,00 |
| 31.05.2019 | 139,00 | 139,58 | 137,14 | 139,50 | -2,60% | 1.902.678,00 |
| 30.05.2019 | 143,70 | 144,56 | 142,32 | 143,22 | -0,04% | 382.547,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen