122,520€
0,92%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 121,86 | 123,18 | 121,36 | 122,78 | 1,14% | 8.854,00 |
27.03.2024 | 121,02 | 121,78 | 120,40 | 121,40 | 0,23% | 1.533,00 |
26.03.2024 | 119,46 | 121,48 | 119,22 | 121,12 | 1,61% | 2.879,00 |
25.03.2024 | 117,80 | 119,40 | 117,80 | 119,20 | 1,02% | 1.539,00 |
22.03.2024 | 117,82 | 118,26 | 116,96 | 118,00 | -0,05% | 2.005,00 |
21.03.2024 | 119,18 | 119,18 | 117,34 | 118,06 | 0,05% | 2.475,00 |
20.03.2024 | 117,02 | 118,00 | 116,34 | 118,00 | 0,48% | 2.647,00 |
19.03.2024 | 115,02 | 117,58 | 115,02 | 117,44 | 1,43% | 2.524,00 |
18.03.2024 | 114,54 | 115,80 | 114,30 | 115,78 | 1,56% | 4.659,00 |
15.03.2024 | 112,76 | 114,80 | 112,56 | 114,00 | 0,94% | 2.226,00 |
14.03.2024 | 114,90 | 114,90 | 112,40 | 112,94 | -1,76% | 11.678,00 |
13.03.2024 | 120,60 | 121,86 | 114,00 | 114,96 | -4,98% | 8.007,00 |
12.03.2024 | 116,52 | 121,22 | 115,94 | 120,98 | 3,24% | 1.516,00 |
11.03.2024 | 116,38 | 117,24 | 116,00 | 117,18 | 0,70% | 2.138,00 |
08.03.2024 | 117,18 | 117,32 | 115,74 | 116,36 | -0,07% | 1.556,00 |
07.03.2024 | 116,66 | 116,98 | 115,00 | 116,44 | -0,70% | 2.843,00 |
06.03.2024 | 119,80 | 119,80 | 116,94 | 117,26 | -1,53% | 3.337,00 |
05.03.2024 | 120,40 | 120,40 | 118,00 | 119,08 | -1,34% | 3.941,00 |
04.03.2024 | 120,80 | 121,16 | 119,88 | 120,70 | 0,78% | 5.053,00 |
01.03.2024 | 126,02 | 127,92 | 116,98 | 119,76 | -4,27% | 8.558,00 |
29.02.2024 | 125,92 | 126,34 | 125,10 | 125,10 | -0,27% | 808,00 |
28.02.2024 | 123,42 | 125,86 | 123,42 | 125,44 | 1,32% | 8.534,00 |
27.02.2024 | 122,42 | 124,22 | 122,42 | 123,80 | 0,96% | 1.094,00 |
26.02.2024 | 122,74 | 123,96 | 122,52 | 122,62 | -0,82% | 4.584,00 |
23.02.2024 | 122,26 | 124,02 | 122,26 | 123,64 | 1,11% | 2.175,00 |
22.02.2024 | 120,04 | 123,28 | 120,04 | 122,28 | 2,12% | 4.116,00 |
21.02.2024 | 118,04 | 119,92 | 118,04 | 119,74 | 1,51% | 1.644,00 |
20.02.2024 | 119,38 | 120,00 | 117,50 | 117,96 | -1,31% | 752,00 |
19.02.2024 | 119,30 | 120,04 | 119,16 | 119,52 | 0,07% | 2.338,00 |
16.02.2024 | 119,38 | 120,74 | 119,32 | 119,44 | 0,03% | 3.881,00 |
15.02.2024 | 117,92 | 119,40 | 117,92 | 119,40 | 1,20% | 386,00 |
14.02.2024 | 118,12 | 118,46 | 117,40 | 117,98 | -0,39% | 1.057,00 |
13.02.2024 | 120,24 | 120,66 | 118,22 | 118,44 | -0,79% | 1.610,00 |
12.02.2024 | 118,66 | 120,00 | 118,40 | 119,38 | 0,54% | 1.358,00 |
09.02.2024 | 118,76 | 119,90 | 118,70 | 118,74 | 0,02% | 1.805,00 |
08.02.2024 | 117,72 | 118,86 | 117,72 | 118,72 | 0,36% | 1.825,00 |
07.02.2024 | 117,98 | 119,88 | 117,94 | 118,30 | 0,32% | 897,00 |
06.02.2024 | 119,44 | 119,44 | 116,88 | 117,92 | -0,72% | 1.503,00 |
05.02.2024 | 120,50 | 120,50 | 118,52 | 118,78 | -1,03% | 3.339,00 |
02.02.2024 | 119,16 | 120,78 | 119,12 | 120,02 | 0,54% | 5.445,00 |
01.02.2024 | 119,00 | 120,24 | 118,00 | 119,38 | -0,25% | 2.925,00 |
31.01.2024 | 116,68 | 120,64 | 116,62 | 119,68 | 2,82% | 5.232,00 |
30.01.2024 | 115,80 | 117,00 | 115,18 | 116,40 | 0,34% | 4.686,00 |
29.01.2024 | 115,50 | 116,00 | 114,40 | 116,00 | 0,40% | 963,00 |
26.01.2024 | 114,02 | 115,80 | 113,76 | 115,54 | 0,89% | 1.198,00 |
25.01.2024 | 115,00 | 115,68 | 113,62 | 114,52 | -1,24% | 3.143,00 |
24.01.2024 | 113,96 | 116,68 | 113,96 | 115,96 | 1,83% | 3.556,00 |
23.01.2024 | 108,62 | 114,88 | 108,62 | 113,88 | 5,52% | 6.584,00 |
22.01.2024 | 108,10 | 108,10 | 107,42 | 107,92 | 1,07% | 3.646,00 |
19.01.2024 | 108,54 | 108,54 | 106,56 | 106,78 | -1,44% | 1.751,00 |
18.01.2024 | 108,52 | 109,24 | 108,02 | 108,34 | -0,11% | 3.157,00 |
17.01.2024 | 110,00 | 110,18 | 107,96 | 108,46 | -2,64% | 2.275,00 |
16.01.2024 | 111,38 | 111,44 | 110,62 | 111,40 | -0,59% | 874,00 |
15.01.2024 | 113,14 | 113,14 | 111,00 | 112,06 | -0,09% | 929,00 |
12.01.2024 | 114,02 | 114,02 | 111,50 | 112,16 | -2,04% | 2.870,00 |
11.01.2024 | 113,60 | 115,50 | 113,46 | 114,50 | 0,92% | 1.591,00 |
10.01.2024 | 113,28 | 114,60 | 113,00 | 113,46 | 0,25% | 1.167,00 |
09.01.2024 | 114,22 | 114,50 | 112,62 | 113,18 | -0,46% | 3.115,00 |
08.01.2024 | 113,40 | 113,70 | 112,36 | 113,70 | 0,41% | 1.690,00 |
05.01.2024 | 112,70 | 113,54 | 111,72 | 113,24 | 0,66% | 906,00 |
04.01.2024 | 110,90 | 113,00 | 110,90 | 112,50 | 1,15% | 1.940,00 |
03.01.2024 | 112,90 | 112,98 | 110,60 | 111,22 | -1,87% | 1.870,00 |
02.01.2024 | 111,70 | 114,12 | 111,70 | 113,34 | 1,41% | 4.580,00 |
29.12.2023 | 112,38 | 112,38 | 111,64 | 111,76 | -0,25% | 3.421,00 |
28.12.2023 | 112,84 | 113,00 | 111,86 | 112,04 | -0,32% | 3.197,00 |
27.12.2023 | 112,90 | 112,90 | 111,84 | 112,40 | 0,12% | 2.535,00 |
22.12.2023 | 112,24 | 113,18 | 112,10 | 112,26 | 0,09% | 1.472,00 |
21.12.2023 | 112,58 | 113,08 | 111,32 | 112,16 | -0,90% | 1.695,00 |
20.12.2023 | 114,54 | 115,22 | 113,18 | 113,18 | -1,15% | 1.311,00 |
19.12.2023 | 114,26 | 115,54 | 113,94 | 114,50 | -0,16% | 1.521,00 |
18.12.2023 | 115,54 | 116,20 | 114,18 | 114,68 | -0,97% | 1.825,00 |
15.12.2023 | 115,98 | 118,12 | 115,72 | 115,80 | 0,36% | 4.037,00 |
14.12.2023 | 115,30 | 117,08 | 114,52 | 115,38 | 1,30% | 1.941,00 |
13.12.2023 | 115,60 | 115,90 | 113,84 | 113,90 | -0,54% | 1.140,00 |
12.12.2023 | 115,50 | 116,62 | 114,52 | 114,52 | -1,22% | 1.828,00 |
11.12.2023 | 115,08 | 116,00 | 114,46 | 115,94 | 1,19% | 2.288,00 |
08.12.2023 | 113,78 | 115,20 | 113,10 | 114,58 | 1,18% | 1.800,00 |
07.12.2023 | 113,92 | 113,98 | 112,86 | 113,24 | -0,60% | 1.902,00 |
06.12.2023 | 109,10 | 114,54 | 109,10 | 113,92 | 5,23% | 6.228,00 |
05.12.2023 | 107,80 | 108,54 | 107,22 | 108,26 | 0,59% | 2.690,00 |
04.12.2023 | 107,00 | 108,08 | 106,94 | 107,62 | 0,79% | 2.664,00 |
01.12.2023 | 106,78 | 107,18 | 105,92 | 106,78 | 0,09% | 1.636,00 |
30.11.2023 | 107,10 | 107,10 | 105,48 | 106,68 | -0,52% | 4.289,00 |
29.11.2023 | 103,90 | 107,26 | 103,90 | 107,24 | 2,25% | 1.076,00 |
28.11.2023 | 105,96 | 105,96 | 104,52 | 104,88 | -1,28% | 1.031,00 |
27.11.2023 | 107,38 | 107,44 | 105,36 | 106,24 | -0,93% | 9.949,00 |
24.11.2023 | 105,98 | 107,24 | 105,56 | 107,24 | 1,04% | 1.500,00 |
23.11.2023 | 107,00 | 107,20 | 106,14 | 106,14 | -0,47% | 1.270,00 |
22.11.2023 | 107,34 | 107,48 | 106,50 | 106,64 | -0,34% | 2.038,00 |
21.11.2023 | 108,90 | 108,90 | 106,84 | 107,00 | -1,96% | 1.647,00 |
20.11.2023 | 109,32 | 109,32 | 108,16 | 109,14 | -0,22% | 908,00 |
17.11.2023 | 108,84 | 109,80 | 108,04 | 109,38 | 0,96% | 3.557,00 |
16.11.2023 | 110,22 | 110,34 | 108,00 | 108,34 | -1,78% | 1.644,00 |
15.11.2023 | 107,98 | 110,36 | 107,98 | 110,30 | 2,13% | 4.576,00 |
14.11.2023 | 105,18 | 108,26 | 105,18 | 108,00 | 2,88% | 2.701,00 |
13.11.2023 | 104,48 | 105,08 | 104,12 | 104,98 | 0,65% | 1.171,00 |
10.11.2023 | 103,88 | 104,34 | 103,04 | 104,30 | -0,74% | 1.154,00 |
09.11.2023 | 104,58 | 105,44 | 104,10 | 105,08 | 0,63% | 7.910,00 |
08.11.2023 | 103,78 | 104,98 | 103,30 | 104,42 | 0,33% | 1.936,00 |
07.11.2023 | 104,70 | 105,18 | 103,92 | 104,08 | -1,03% | 8.376,00 |