Börse:
138,900€
0,94%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
138,840€
Ask:
138,960€
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 137,70 | 140,00 | 137,62 | 139,06 | 1,06% | 1.030.589,00 |
| 22.10.2020 | 135,90 | 138,54 | 134,20 | 137,60 | 0,38% | 858.375,00 |
| 21.10.2020 | 139,58 | 139,60 | 136,80 | 137,08 | -0,97% | 839.170,00 |
| 20.10.2020 | 139,50 | 140,10 | 138,04 | 138,42 | -0,62% | 847.322,00 |
| 19.10.2020 | 138,50 | 140,20 | 137,78 | 139,28 | 0,72% | 827.532,00 |
| 16.10.2020 | 137,20 | 139,50 | 135,60 | 138,28 | 2,49% | 1.302.979,00 |
| 15.10.2020 | 137,16 | 137,30 | 131,96 | 134,92 | -3,06% | 1.660.491,00 |
| 14.10.2020 | 139,00 | 140,02 | 138,08 | 139,18 | 0,49% | 862.378,00 |
| 13.10.2020 | 139,22 | 139,74 | 137,60 | 138,50 | -0,65% | 784.016,00 |
| 12.10.2020 | 137,96 | 140,14 | 137,34 | 139,40 | 1,26% | 936.089,00 |
| 09.10.2020 | 138,34 | 139,36 | 136,84 | 137,66 | -0,23% | 1.031.768,00 |
| 08.10.2020 | 139,70 | 140,42 | 137,78 | 137,98 | -0,68% | 973.064,00 |
| 07.10.2020 | 137,82 | 139,54 | 135,52 | 138,92 | 1,05% | 932.821,00 |
| 06.10.2020 | 135,54 | 139,16 | 135,30 | 137,48 | 2,06% | 1.178.640,00 |
| 05.10.2020 | 133,82 | 136,18 | 133,54 | 134,70 | 2,05% | 769.014,00 |
| 02.10.2020 | 133,10 | 133,28 | 129,54 | 132,00 | -1,71% | 1.329.797,00 |
| 01.10.2020 | 134,76 | 135,80 | 132,44 | 134,30 | -2,26% | 1.573.098,00 |
| 30.09.2020 | 137,74 | 139,16 | 137,00 | 137,40 | -0,97% | 1.141.483,00 |
| 29.09.2020 | 138,24 | 139,10 | 136,98 | 138,74 | 0,39% | 874.899,00 |
| 28.09.2020 | 135,80 | 138,64 | 135,24 | 138,20 | 3,68% | 1.071.917,00 |
| 25.09.2020 | 136,74 | 136,78 | 131,94 | 133,30 | -2,37% | 1.327.587,00 |
| 24.09.2020 | 133,82 | 137,54 | 133,24 | 136,54 | 0,78% | 1.033.006,00 |
| 23.09.2020 | 137,02 | 139,46 | 134,90 | 135,48 | 0,49% | 1.148.039,00 |
| 22.09.2020 | 134,46 | 136,78 | 133,60 | 134,82 | 0,91% | 1.120.195,00 |
| 21.09.2020 | 141,16 | 141,36 | 132,72 | 133,60 | -5,90% | 1.958.550,00 |
| 18.09.2020 | 147,62 | 147,62 | 141,58 | 141,98 | -3,83% | 2.704.233,00 |
| 17.09.2020 | 145,66 | 148,08 | 144,70 | 147,64 | -0,69% | 951.995,00 |
| 16.09.2020 | 148,84 | 149,28 | 146,90 | 148,66 | 0,22% | 908.389,00 |
| 15.09.2020 | 149,22 | 150,30 | 146,48 | 148,34 | -0,05% | 954.105,00 |
| 14.09.2020 | 151,74 | 152,00 | 147,70 | 148,42 | -0,95% | 753.683,00 |
| 11.09.2020 | 150,70 | 151,34 | 148,46 | 149,84 | -0,74% | 972.116,00 |
| 10.09.2020 | 151,50 | 152,90 | 150,78 | 150,96 | -0,24% | 1.090.726,00 |
| 09.09.2020 | 150,00 | 151,54 | 148,80 | 151,32 | 0,11% | 1.316.710,00 |
| 08.09.2020 | 150,44 | 152,66 | 147,66 | 151,16 | 0,92% | 1.531.808,00 |
| 07.09.2020 | 145,52 | 150,34 | 144,76 | 149,78 | 4,74% | 1.595.847,00 |
| 04.09.2020 | 142,34 | 145,86 | 141,54 | 143,00 | 0,17% | 1.308.774,00 |
| 03.09.2020 | 141,50 | 146,00 | 141,42 | 142,76 | 1,74% | 1.751.887,00 |
| 02.09.2020 | 140,68 | 141,72 | 139,56 | 140,32 | 0,16% | 1.102.194,00 |
| 01.09.2020 | 140,80 | 141,86 | 137,88 | 140,10 | 0,55% | 1.175.523,00 |
| 31.08.2020 | 139,60 | 142,00 | 138,92 | 139,34 | -0,13% | 1.078.799,00 |
| 28.08.2020 | 140,94 | 142,04 | 139,24 | 139,52 | -0,43% | 789.882,00 |
| 27.08.2020 | 139,50 | 142,10 | 138,88 | 140,12 | 0,81% | 1.099.349,00 |
| 26.08.2020 | 135,88 | 139,00 | 135,02 | 139,00 | 2,06% | 747.571,00 |
| 25.08.2020 | 138,26 | 139,82 | 136,14 | 136,20 | -1,16% | 1.371.158,00 |
| 24.08.2020 | 137,00 | 138,34 | 134,66 | 137,80 | 1,26% | 1.656.694,00 |
| 21.08.2020 | 137,42 | 138,50 | 134,58 | 136,08 | -0,40% | 1.086.159,00 |
| 20.08.2020 | 137,70 | 137,84 | 135,70 | 136,62 | -2,02% | 861.499,00 |
| 19.08.2020 | 138,44 | 139,92 | 137,90 | 139,44 | 0,68% | 600.356,00 |
| 18.08.2020 | 138,00 | 140,50 | 136,98 | 138,50 | -0,49% | 666.118,00 |
| 17.08.2020 | 138,88 | 140,42 | 138,52 | 139,18 | 0,14% | 522.374,00 |
| 14.08.2020 | 138,82 | 139,40 | 136,98 | 138,98 | 0,17% | 735.883,00 |
| 13.08.2020 | 140,24 | 141,20 | 138,54 | 138,74 | -1,36% | 756.502,00 |
| 12.08.2020 | 139,84 | 142,30 | 139,44 | 140,66 | 0,47% | 869.988,00 |
| 11.08.2020 | 134,80 | 141,20 | 134,64 | 140,00 | 5,17% | 1.958.761,00 |
| 10.08.2020 | 134,12 | 134,22 | 131,60 | 133,12 | 0,20% | 677.908,00 |
| 07.08.2020 | 133,30 | 134,26 | 131,52 | 132,86 | -0,85% | 890.458,00 |
| 06.08.2020 | 135,50 | 137,52 | 133,34 | 134,00 | -0,70% | 1.434.341,00 |
| 05.08.2020 | 135,04 | 136,70 | 133,88 | 134,94 | 0,33% | 841.385,00 |
| 04.08.2020 | 133,02 | 134,70 | 132,30 | 134,50 | 2,53% | 2.031.132,00 |
| 03.08.2020 | 126,50 | 132,98 | 126,42 | 131,18 | 4,94% | 1.634.787,00 |
| 31.07.2020 | 130,40 | 131,12 | 125,00 | 125,00 | -3,25% | 1.610.267,00 |
| 30.07.2020 | 136,50 | 136,50 | 127,06 | 129,20 | -6,13% | 2.881.697,00 |
| 29.07.2020 | 141,50 | 141,82 | 136,62 | 137,64 | -2,93% | 1.280.518,00 |
| 28.07.2020 | 141,60 | 142,96 | 139,88 | 141,80 | 0,40% | 843.198,00 |
| 27.07.2020 | 142,76 | 142,80 | 140,34 | 141,24 | -0,55% | 583.264,00 |
| 24.07.2020 | 142,98 | 143,26 | 141,10 | 142,02 | -1,74% | 849.191,00 |
| 23.07.2020 | 145,00 | 148,86 | 144,32 | 144,54 | 0,14% | 1.161.863,00 |
| 22.07.2020 | 145,32 | 145,70 | 142,50 | 144,34 | -0,46% | 773.527,00 |
| 21.07.2020 | 147,64 | 148,78 | 144,68 | 145,00 | 0,17% | 1.146.193,00 |
| 20.07.2020 | 144,88 | 144,98 | 141,56 | 144,76 | 0,22% | 786.180,00 |
| 17.07.2020 | 144,00 | 146,88 | 143,80 | 144,44 | 2,19% | 1.432.507,00 |
| 16.07.2020 | 140,30 | 142,34 | 140,02 | 141,34 | 0,13% | 916.245,00 |
| 15.07.2020 | 139,00 | 143,72 | 139,00 | 141,16 | 2,75% | 1.385.474,00 |
| 14.07.2020 | 137,50 | 139,60 | 135,44 | 137,38 | -1,38% | 1.089.940,00 |
| 13.07.2020 | 142,02 | 143,16 | 138,66 | 139,30 | -0,49% | 984.355,00 |
| 10.07.2020 | 134,06 | 140,48 | 133,82 | 139,98 | 3,23% | 1.215.035,00 |
| 09.07.2020 | 135,64 | 138,14 | 134,86 | 135,60 | 0,13% | 783.177,00 |
| 08.07.2020 | 137,20 | 138,54 | 134,92 | 135,42 | -1,88% | 727.919,00 |
| 07.07.2020 | 138,06 | 139,40 | 136,44 | 138,02 | -0,59% | 539.551,00 |
| 06.07.2020 | 139,44 | 141,58 | 137,24 | 138,84 | 2,40% | 912.269,00 |
| 03.07.2020 | 139,92 | 140,12 | 134,86 | 135,58 | -1,18% | 654.388,00 |
| 02.07.2020 | 135,40 | 139,22 | 134,54 | 137,20 | 2,91% | 1.351.156,00 |
| 01.07.2020 | 134,70 | 135,10 | 131,56 | 133,32 | -1,20% | 871.989,00 |
| 30.06.2020 | 135,34 | 135,80 | 132,98 | 134,94 | 0,27% | 1.118.035,00 |
| 29.06.2020 | 132,26 | 135,74 | 131,80 | 134,58 | 0,95% | 1.206.735,00 |
| 26.06.2020 | 135,00 | 136,42 | 132,58 | 133,32 | 0,20% | 1.212.361,00 |
| 25.06.2020 | 128,96 | 133,92 | 127,54 | 133,06 | 2,65% | 1.158.878,00 |
| 24.06.2020 | 136,20 | 137,36 | 129,62 | 129,62 | -4,83% | 1.227.317,00 |
| 23.06.2020 | 132,44 | 136,86 | 130,92 | 136,20 | 4,54% | 1.575.288,00 |
| 22.06.2020 | 128,82 | 131,82 | 127,76 | 130,28 | -0,31% | 1.032.048,00 |
| 19.06.2020 | 134,16 | 134,38 | 130,04 | 130,68 | -1,43% | 2.353.687,00 |
| 18.06.2020 | 133,40 | 135,84 | 131,20 | 132,58 | -1,16% | 1.551.792,00 |
| 17.06.2020 | 136,62 | 138,22 | 132,32 | 134,14 | -1,79% | 1.704.489,00 |
| 16.06.2020 | 141,48 | 141,74 | 133,98 | 136,58 | 0,16% | 2.317.667,00 |
| 15.06.2020 | 130,14 | 137,58 | 129,90 | 136,36 | 1,79% | 1.522.464,00 |
| 12.06.2020 | 131,88 | 138,00 | 130,86 | 133,96 | 1,16% | 1.905.266,00 |
| 11.06.2020 | 139,66 | 139,68 | 132,24 | 132,42 | -7,52% | 2.492.394,00 |
| 10.06.2020 | 146,96 | 148,28 | 141,96 | 143,18 | -1,64% | 1.350.242,00 |
| 09.06.2020 | 148,60 | 150,12 | 141,42 | 145,56 | -1,98% | 2.267.115,00 |
| 08.06.2020 | 148,00 | 155,54 | 147,66 | 148,50 | -0,32% | 1.951.722,00 |