140,750€
-0,95%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 139,60 | 141,05 | 138,90 | 140,65 | -1,02% | 180,00 |
| 18.04.2024 | 140,30 | 142,10 | 140,30 | 142,10 | 0,71% | 70,00 |
| 17.04.2024 | 141,00 | 141,10 | 139,00 | 141,10 | -0,70% | 94,00 |
| 16.04.2024 | 143,60 | 143,60 | 142,10 | 142,10 | -1,18% | 135,00 |
| 15.04.2024 | 145,30 | 147,50 | 143,80 | 143,80 | -0,90% | 97,00 |
| 12.04.2024 | 146,70 | 148,10 | 145,10 | 145,10 | -1,23% | 97,00 |
| 11.04.2024 | 146,90 | 147,60 | 146,70 | 146,90 | -0,07% | 98,00 |
| 10.04.2024 | 147,90 | 150,10 | 146,90 | 147,00 | -0,27% | 32,00 |
| 09.04.2024 | 148,40 | 149,00 | 147,40 | 147,40 | -1,67% | 56,00 |
| 08.04.2024 | 150,10 | 150,70 | 149,90 | 149,90 | 1,28% | 64,00 |
| 05.04.2024 | 150,10 | 150,50 | 147,60 | 148,00 | -0,20% | 2.447,00 |
| 04.04.2024 | 146,40 | 152,20 | 146,40 | 148,30 | 1,09% | 1.874,00 |
| 03.04.2024 | 143,80 | 147,40 | 143,60 | 146,70 | 1,87% | 1.104,00 |
| 02.04.2024 | 141,20 | 144,20 | 141,20 | 144,00 | 2,02% | 481,00 |
| 28.03.2024 | 140,60 | 141,40 | 140,60 | 141,15 | 0,50% | 188,00 |
| 27.03.2024 | 140,60 | 140,60 | 140,20 | 140,45 | -0,11% | 142,00 |
| 26.03.2024 | 138,95 | 140,60 | 138,95 | 140,60 | 0,39% | 54,00 |
| 25.03.2024 | 137,70 | 140,05 | 137,05 | 140,05 | 2,00% | 340,00 |
| 22.03.2024 | 137,95 | 137,95 | 136,00 | 137,30 | -0,07% | 410,00 |
| 21.03.2024 | 138,60 | 139,60 | 137,40 | 137,40 | 0,29% | 201,00 |
| 20.03.2024 | 137,35 | 137,35 | 136,50 | 137,00 | -0,62% | 18,00 |
| 19.03.2024 | 135,40 | 137,85 | 135,40 | 137,85 | 1,73% | 225,00 |
| 18.03.2024 | 132,65 | 135,50 | 132,65 | 135,50 | 1,76% | 51,00 |
| 15.03.2024 | 130,15 | 133,25 | 130,15 | 133,15 | 2,31% | 177,00 |
| 14.03.2024 | 132,80 | 132,80 | 130,15 | 130,15 | -2,47% | 2.624,00 |
| 13.03.2024 | 140,00 | 140,00 | 133,00 | 133,45 | -2,31% | 271,00 |
| 12.03.2024 | 135,25 | 136,60 | 134,35 | 136,60 | 0,63% | 52,00 |
| 11.03.2024 | 133,95 | 135,75 | 133,25 | 135,75 | 0,56% | 20,00 |
| 08.03.2024 | 135,00 | 135,10 | 133,55 | 135,00 | 0,75% | 101,00 |
| 07.03.2024 | 135,40 | 135,40 | 134,00 | 134,00 | -1,90% | 347,00 |
| 06.03.2024 | 138,35 | 138,50 | 136,60 | 136,60 | -1,37% | 275,00 |
| 05.03.2024 | 141,50 | 141,50 | 136,80 | 138,50 | -3,08% | 191,00 |
| 04.03.2024 | 139,70 | 143,20 | 139,70 | 142,90 | 2,07% | 730,00 |
| 01.03.2024 | 145,05 | 147,65 | 137,45 | 140,00 | -3,45% | 3.731,00 |
| 29.02.2024 | 145,20 | 146,45 | 144,50 | 145,00 | -0,07% | 90,00 |
| 28.02.2024 | 144,80 | 145,10 | 143,65 | 145,10 | 0,24% | 205,00 |
| 27.02.2024 | 140,95 | 144,75 | 140,10 | 144,75 | 3,06% | 267,00 |
| 26.02.2024 | 141,50 | 141,50 | 139,10 | 140,45 | 0,00% | 146,00 |
| 23.02.2024 | 139,20 | 140,90 | 139,20 | 140,45 | 0,83% | 679,00 |
| 22.02.2024 | 136,60 | 139,30 | 136,60 | 139,30 | 1,72% | 933,00 |
| 21.02.2024 | 133,75 | 136,95 | 133,75 | 136,95 | 2,09% | 128,00 |
| 20.02.2024 | 136,25 | 136,25 | 134,15 | 134,15 | -1,79% | 51,00 |
| 19.02.2024 | 134,00 | 136,60 | 134,00 | 136,60 | 0,40% | 22,00 |
| 16.02.2024 | 135,05 | 137,10 | 135,05 | 136,05 | 0,74% | 85,00 |
| 15.02.2024 | 133,55 | 135,05 | 133,05 | 135,05 | 1,12% | 88,00 |
| 14.02.2024 | 134,95 | 134,95 | 133,20 | 133,55 | -0,37% | 236,00 |
| 13.02.2024 | 135,70 | 137,05 | 134,05 | 134,05 | -2,08% | 239,00 |
| 12.02.2024 | 135,00 | 136,90 | 135,00 | 136,90 | 1,86% | 583,00 |
| 09.02.2024 | 133,20 | 134,40 | 132,55 | 134,40 | 1,47% | 25,00 |
| 08.02.2024 | 131,15 | 133,30 | 131,15 | 132,45 | -0,71% | 809,00 |
| 07.02.2024 | 130,80 | 133,40 | 130,80 | 133,40 | 1,29% | 402,00 |
| 06.02.2024 | 131,20 | 132,00 | 130,15 | 131,70 | -0,27% | 26,00 |
| 05.02.2024 | 131,00 | 132,40 | 131,00 | 132,05 | 0,42% | 287,00 |
| 02.02.2024 | 131,25 | 133,90 | 131,25 | 131,50 | 0,73% | 310,00 |
| 01.02.2024 | 131,55 | 133,05 | 130,55 | 130,55 | -0,38% | 129,00 |
| 31.01.2024 | 127,55 | 132,00 | 127,55 | 131,05 | 1,87% | 522,00 |
| 30.01.2024 | 128,05 | 128,65 | 127,05 | 128,65 | 0,51% | 286,00 |
| 29.01.2024 | 127,05 | 128,15 | 126,35 | 128,00 | 0,75% | 448,00 |
| 26.01.2024 | 124,15 | 127,50 | 124,15 | 127,05 | 1,72% | 32,00 |
| 25.01.2024 | 126,80 | 126,80 | 124,80 | 124,90 | -1,96% | 144,00 |
| 24.01.2024 | 128,25 | 128,25 | 126,35 | 127,40 | 1,11% | 227,00 |
| 23.01.2024 | 118,30 | 126,50 | 117,85 | 126,00 | 6,96% | 1.093,00 |
| 22.01.2024 | 117,85 | 117,95 | 117,25 | 117,80 | 1,86% | 236,00 |
| 19.01.2024 | 117,05 | 117,90 | 115,65 | 115,65 | -1,53% | 349,00 |
| 18.01.2024 | 117,00 | 117,45 | 116,00 | 117,45 | 0,38% | 132,00 |
| 17.01.2024 | 117,75 | 117,75 | 116,10 | 117,00 | -1,76% | 277,00 |
| 16.01.2024 | 118,60 | 119,20 | 118,60 | 119,10 | -0,71% | 51,00 |
| 15.01.2024 | 121,80 | 121,80 | 119,95 | 119,95 | -0,87% | 131,00 |
| 12.01.2024 | 124,35 | 124,35 | 120,75 | 121,00 | -2,38% | 257,00 |
| 11.01.2024 | 122,10 | 126,00 | 122,10 | 123,95 | 0,53% | 417,00 |
| 10.01.2024 | 121,80 | 123,30 | 121,80 | 123,30 | 1,36% | 100,00 |
| 09.01.2024 | 121,95 | 122,10 | 121,35 | 121,65 | 0,79% | 74,00 |
| 08.01.2024 | 119,95 | 121,10 | 119,25 | 120,70 | 0,92% | 140,00 |
| 05.01.2024 | 116,50 | 119,60 | 116,50 | 119,60 | 3,37% | 184,00 |
| 04.01.2024 | 116,70 | 116,70 | 115,70 | 115,70 | -0,30% | 107,00 |
| 03.01.2024 | 119,35 | 119,35 | 115,80 | 116,05 | -2,60% | 303,00 |
| 02.01.2024 | 119,60 | 120,15 | 118,00 | 119,15 | 1,58% | 406,00 |
| 29.12.2023 | 116,85 | 117,50 | 116,85 | 117,30 | -0,04% | 118,00 |
| 28.12.2023 | 120,30 | 120,30 | 116,95 | 117,35 | -1,55% | 206,00 |
| 27.12.2023 | 119,30 | 120,30 | 118,95 | 119,20 | -0,91% | 581,00 |
| 22.12.2023 | 120,05 | 120,65 | 120,05 | 120,30 | -0,08% | 109,00 |
| 21.12.2023 | 120,65 | 120,65 | 119,50 | 120,40 | -2,47% | 306,00 |
| 20.12.2023 | 123,00 | 124,20 | 122,60 | 123,45 | 0,37% | 180,00 |
| 19.12.2023 | 123,15 | 123,45 | 122,90 | 123,00 | -0,12% | 700,00 |
| 18.12.2023 | 124,15 | 124,15 | 122,00 | 123,15 | -0,69% | 305,00 |
| 15.12.2023 | 127,35 | 127,60 | 124,00 | 124,00 | -1,51% | 315,00 |
| 14.12.2023 | 126,85 | 127,00 | 125,90 | 125,90 | 1,49% | 153,00 |
| 13.12.2023 | 123,85 | 124,20 | 123,85 | 124,05 | 0,04% | 66,00 |
| 12.12.2023 | 125,15 | 125,50 | 124,00 | 124,00 | -0,64% | 313,00 |
| 11.12.2023 | 124,60 | 124,80 | 123,95 | 124,80 | -0,16% | 196,00 |
| 08.12.2023 | 123,10 | 125,00 | 123,10 | 125,00 | 0,32% | 86,00 |
| 07.12.2023 | 123,40 | 124,60 | 123,10 | 124,60 | -0,24% | 219,00 |
| 06.12.2023 | 120,00 | 125,10 | 120,00 | 124,90 | 4,61% | 297,00 |
| 05.12.2023 | 118,40 | 119,40 | 117,80 | 119,40 | 0,51% | 195,00 |
| 04.12.2023 | 118,25 | 119,05 | 118,25 | 118,80 | 0,85% | 103,00 |
| 01.12.2023 | 118,85 | 118,85 | 117,80 | 117,80 | -1,42% | 107,00 |
| 30.11.2023 | 120,00 | 120,00 | 118,40 | 119,50 | 0,80% | 150,00 |
| 29.11.2023 | 117,45 | 118,75 | 117,45 | 118,55 | 1,11% | 1.093,00 |
| 28.11.2023 | 117,50 | 117,75 | 117,10 | 117,25 | -1,14% | 235,00 |
| 27.11.2023 | 120,00 | 120,00 | 118,35 | 118,60 | -0,92% | 113,00 |