Börse:
170,280€
-1,26%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
170,220€
Ask:
170,340€
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2020 | 172,85 | 173,96 | 169,46 | 169,72 | -1,59% | - |
| 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 |
| 13.11.2019 | 181,10 | 181,62 | 179,14 | 181,00 | -1,06% | 762.000,00 |
| 12.11.2019 | 182,08 | 183,10 | 181,24 | 182,94 | 0,79% | 709.387,00 |
| 11.11.2019 | 180,00 | 181,88 | 179,00 | 181,50 | -0,10% | 961.942,00 |
| 08.11.2019 | 183,78 | 183,78 | 180,76 | 181,68 | -1,39% | 925.995,00 |
| 07.11.2019 | 180,00 | 184,32 | 180,00 | 184,24 | 2,55% | 1.397.762,00 |
| 06.11.2019 | 177,76 | 179,90 | 177,46 | 179,66 | 0,82% | 1.080.655,00 |
| 05.11.2019 | 177,72 | 178,36 | 176,64 | 178,20 | 0,27% | 1.135.005,00 |
| 04.11.2019 | 175,20 | 177,98 | 174,90 | 177,72 | 2,91% | 1.743.303,00 |
| 01.11.2019 | 172,10 | 173,14 | 171,26 | 172,70 | 1,17% | 851.623,00 |
| 31.10.2019 | 173,06 | 173,72 | 169,64 | 170,70 | -2,22% | 1.439.069,00 |
| 30.10.2019 | 178,50 | 178,50 | 172,86 | 174,58 | 0,74% | 1.554.028,00 |
| 29.10.2019 | 176,00 | 176,16 | 172,82 | 173,30 | -1,60% | 1.096.469,00 |
| 28.10.2019 | 173,00 | 176,72 | 172,76 | 176,12 | 2,18% | 1.148.433,00 |
| 25.10.2019 | 175,08 | 176,30 | 172,26 | 172,36 | -1,51% | 1.136.154,00 |
| 24.10.2019 | 172,08 | 175,16 | 172,06 | 175,00 | 1,97% | 1.297.823,00 |
| 23.10.2019 | 168,80 | 171,94 | 168,24 | 171,62 | 0,35% | 835.720,00 |
| 22.10.2019 | 171,10 | 171,98 | 170,18 | 171,02 | 0,08% | 763.069,00 |
| 21.10.2019 | 169,50 | 172,16 | 169,50 | 170,88 | 0,91% | 994.619,00 |
| 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 |