Börse:
208,375€
-0,20%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
208,100€
Ask:
208,650€
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2021 | 240,50 | 241,35 | 237,30 | 240,95 | 0,21% | 746.042,00 |
| 02.06.2021 | 238,05 | 245,45 | 235,90 | 240,45 | 2,15% | 1.572.179,00 |
| 01.06.2021 | 231,40 | 236,65 | 231,15 | 235,40 | 3,06% | 1.366.666,00 |
| 31.05.2021 | 226,40 | 230,25 | 224,20 | 228,40 | 0,99% | 713.685,00 |
| 28.05.2021 | 227,00 | 227,00 | 223,00 | 226,15 | 0,35% | 915.918,00 |
| 27.05.2021 | 219,40 | 225,35 | 217,65 | 225,35 | 1,97% | 1.504.472,00 |
| 26.05.2021 | 221,00 | 223,05 | 217,40 | 221,00 | 0,64% | 714.707,00 |
| 25.05.2021 | 218,75 | 223,00 | 217,30 | 219,60 | 1,69% | 1.027.760,00 |
| 21.05.2021 | 216,30 | 218,05 | 215,60 | 215,95 | 0,19% | 831.909,00 |
| 20.05.2021 | 214,10 | 215,70 | 211,10 | 215,55 | 1,91% | 710.635,00 |
| 19.05.2021 | 213,55 | 214,05 | 209,40 | 211,50 | -1,49% | 1.060.785,00 |
| 18.05.2021 | 216,10 | 218,40 | 212,05 | 214,70 | 0,96% | 1.119.525,00 |
| 17.05.2021 | 212,50 | 214,60 | 210,00 | 212,65 | 0,85% | 721.004,00 |
| 14.05.2021 | 209,25 | 212,35 | 205,15 | 210,85 | 2,53% | 902.189,00 |
| 13.05.2021 | 205,00 | 207,65 | 198,88 | 205,65 | 0,02% | 1.288.031,00 |
| 12.05.2021 | 208,55 | 208,95 | 205,60 | 205,60 | -1,53% | 1.047.429,00 |
| 11.05.2021 | 209,60 | 210,45 | 205,50 | 208,80 | -1,46% | 1.055.203,00 |
| 10.05.2021 | 211,75 | 212,35 | 210,30 | 211,90 | 0,55% | 676.870,00 |
| 07.05.2021 | 214,00 | 214,40 | 207,60 | 210,75 | -0,78% | 1.568.907,00 |
| 06.05.2021 | 221,90 | 223,20 | 209,65 | 212,40 | -2,57% | 1.749.575,00 |
| 05.05.2021 | 213,40 | 218,00 | 211,40 | 218,00 | 3,59% | 1.207.898,00 |
| 04.05.2021 | 221,75 | 222,00 | 209,50 | 210,45 | -4,67% | 1.573.546,00 |
| 03.05.2021 | 216,00 | 221,60 | 214,90 | 220,75 | 1,87% | 779.106,00 |
| 30.04.2021 | 217,20 | 221,25 | 215,60 | 216,70 | -0,25% | 1.082.438,00 |
| 29.04.2021 | 223,10 | 223,90 | 214,65 | 217,25 | -3,01% | 1.543.471,00 |
| 28.04.2021 | 226,60 | 227,15 | 224,00 | 224,00 | -1,06% | 653.269,00 |
| 27.04.2021 | 226,95 | 228,25 | 223,35 | 226,40 | -0,46% | 700.982,00 |
| 26.04.2021 | 229,75 | 229,75 | 224,80 | 227,45 | -0,89% | 1.069.108,00 |
| 23.04.2021 | 229,25 | 233,65 | 227,75 | 229,50 | -0,67% | 812.625,00 |
| 22.04.2021 | 230,30 | 232,35 | 227,10 | 231,05 | 1,16% | 837.185,00 |
| 21.04.2021 | 235,85 | 236,05 | 222,50 | 228,40 | -2,41% | 1.644.123,00 |
| 20.04.2021 | 240,60 | 244,45 | 234,05 | 234,05 | -2,54% | 1.049.904,00 |
| 19.04.2021 | 248,00 | 248,00 | 240,00 | 240,15 | -2,00% | 908.712,00 |
| 16.04.2021 | 240,00 | 245,90 | 239,45 | 245,05 | 2,85% | 1.231.358,00 |
| 15.04.2021 | 234,05 | 238,50 | 233,40 | 238,25 | 1,77% | 920.182,00 |
| 14.04.2021 | 233,60 | 234,65 | 230,90 | 234,10 | 0,71% | 744.745,00 |
| 13.04.2021 | 235,00 | 238,20 | 232,25 | 232,45 | -1,32% | 804.119,00 |
| 12.04.2021 | 237,95 | 239,30 | 235,10 | 235,55 | -0,67% | 733.760,00 |
| 09.04.2021 | 238,00 | 240,20 | 237,05 | 237,15 | -0,75% | 680.071,00 |
| 08.04.2021 | 243,35 | 244,80 | 236,10 | 238,95 | -0,64% | 1.005.912,00 |
| 07.04.2021 | 247,20 | 249,55 | 240,45 | 240,50 | -2,45% | 1.060.476,00 |
| 06.04.2021 | 245,50 | 249,70 | 244,90 | 246,55 | 2,24% | 1.104.682,00 |
| 01.04.2021 | 239,35 | 241,55 | 234,45 | 241,15 | 1,07% | 1.068.889,00 |
| 31.03.2021 | 238,35 | 241,35 | 235,70 | 238,60 | -0,81% | 1.099.083,00 |
| 30.03.2021 | 233,35 | 240,55 | 232,85 | 240,55 | 4,70% | 1.384.711,00 |
| 29.03.2021 | 228,00 | 232,80 | 224,40 | 229,75 | 0,77% | 1.063.264,00 |
| 26.03.2021 | 231,15 | 233,65 | 227,55 | 228,00 | 0,13% | 1.484.881,00 |
| 25.03.2021 | 218,10 | 228,00 | 217,65 | 227,70 | 4,04% | 1.535.063,00 |
| 24.03.2021 | 224,20 | 227,15 | 216,75 | 218,85 | -3,33% | 2.059.016,00 |
| 23.03.2021 | 242,05 | 242,05 | 224,65 | 226,40 | -4,71% | 2.641.518,00 |
| 22.03.2021 | 227,35 | 240,00 | 226,30 | 237,60 | 7,29% | 2.372.388,00 |
| 19.03.2021 | 220,00 | 229,70 | 219,20 | 221,45 | -0,72% | 3.399.839,00 |
| 18.03.2021 | 250,00 | 252,20 | 214,30 | 223,05 | -3,36% | 5.602.102,00 |
| 17.03.2021 | 212,50 | 232,70 | 210,60 | 230,80 | 11,04% | 4.401.061,00 |
| 16.03.2021 | 199,10 | 212,90 | 198,58 | 207,85 | 6,71% | 3.723.727,00 |
| 15.03.2021 | 191,40 | 197,54 | 191,24 | 194,78 | 2,40% | 1.532.299,00 |
| 12.03.2021 | 192,12 | 192,86 | 188,62 | 190,22 | -0,95% | 1.217.369,00 |
| 11.03.2021 | 197,40 | 197,66 | 191,50 | 192,04 | -2,03% | 1.563.321,00 |
| 10.03.2021 | 192,00 | 196,06 | 190,94 | 196,02 | 1,98% | 1.552.220,00 |
| 09.03.2021 | 197,58 | 198,00 | 190,10 | 192,22 | -1,80% | 1.679.220,00 |
| 08.03.2021 | 197,98 | 198,18 | 191,18 | 195,74 | 1,17% | 1.863.993,00 |
| 05.03.2021 | 190,00 | 196,16 | 186,88 | 193,48 | 2,31% | 2.238.215,00 |
| 04.03.2021 | 185,24 | 190,50 | 183,60 | 189,12 | 2,13% | 1.722.463,00 |
| 03.03.2021 | 181,64 | 187,88 | 181,52 | 185,18 | 4,69% | 2.356.995,00 |