Börse:
278,500€
0,04%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
278,400€
Ask:
278,600€
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2021 | 279,40 | 282,40 | 274,40 | 278,40 | -0,82% | 760,00 |
| 26.07.2021 | 278,20 | 281,20 | 272,50 | 280,70 | 0,11% | 3.152,00 |
| 22.07.2021 | 285,80 | 288,30 | 279,50 | 280,40 | -1,61% | 4.022,00 |
| 21.07.2021 | 275,30 | 287,20 | 273,80 | 285,00 | 3,49% | 1.215,00 |
| 20.07.2021 | 271,60 | 276,30 | 269,30 | 275,40 | 1,47% | 4.537,00 |
| 19.07.2021 | 278,50 | 280,90 | 267,10 | 271,40 | -2,83% | 1.765,00 |
| 16.07.2021 | 283,20 | 287,70 | 279,00 | 279,30 | -1,34% | 48,00 |
| 15.07.2021 | 289,10 | 289,20 | 282,10 | 283,10 | -1,97% | 2.099,00 |
| 14.07.2021 | 286,40 | 290,80 | 284,70 | 288,80 | 0,70% | 3.019,00 |
| 13.07.2021 | 289,50 | 291,60 | 285,00 | 286,80 | -1,00% | 1.225,00 |
| 12.07.2021 | 281,70 | 290,30 | 280,10 | 289,70 | 2,80% | 3.205,00 |
| 09.07.2021 | 267,50 | 282,30 | 267,00 | 281,80 | 5,78% | 4.153,00 |
| 08.07.2021 | 277,70 | 277,70 | 261,70 | 266,40 | -4,34% | 3.830,00 |
| 07.07.2021 | 275,20 | 280,50 | 272,50 | 278,50 | 1,27% | 6.839,00 |
| 06.07.2021 | 281,10 | 281,50 | 271,10 | 275,00 | -2,62% | 2.040,00 |
| 05.07.2021 | 280,20 | 284,10 | 276,70 | 282,40 | 0,61% | 930,00 |
| 02.07.2021 | 281,40 | 281,90 | 279,00 | 280,70 | -0,32% | 703,00 |
| 01.07.2021 | 277,70 | 281,90 | 276,70 | 281,60 | 1,55% | 3.736,00 |
| 30.06.2021 | 281,30 | 282,80 | 271,00 | 277,30 | -2,19% | 5.300,00 |
| 29.06.2021 | 276,70 | 286,30 | 275,70 | 283,50 | 2,38% | 780,00 |
| 28.06.2021 | 283,30 | 284,20 | 275,50 | 276,90 | -2,19% | 791,00 |
| 25.06.2021 | 286,90 | 287,10 | 281,40 | 283,10 | -1,12% | 1.107,00 |
| 24.06.2021 | 285,40 | 288,10 | 284,00 | 286,30 | 0,49% | 3.835,00 |
| 23.06.2021 | 288,80 | 289,60 | 283,50 | 284,90 | -1,15% | 2.618,00 |
| 22.06.2021 | 294,70 | 294,90 | 286,60 | 288,20 | -2,14% | 4.678,00 |
| 21.06.2021 | 282,80 | 295,20 | 282,70 | 294,50 | 2,97% | 7.394,00 |
| 18.06.2021 | 292,30 | 294,50 | 284,80 | 286,00 | -2,29% | 4.891,00 |
| 17.06.2021 | 288,90 | 296,60 | 288,30 | 292,70 | 1,07% | 2.540,00 |
| 16.06.2021 | 295,30 | 297,40 | 284,40 | 289,60 | -1,93% | 3.907,00 |
| 15.06.2021 | 297,70 | 297,90 | 294,10 | 295,30 | -0,67% | 1.660,00 |
| 14.06.2021 | 298,50 | 301,00 | 295,50 | 297,30 | -0,47% | 2.891,00 |
| 11.06.2021 | 296,20 | 299,50 | 293,30 | 298,70 | 0,91% | 1.074,00 |
| 10.06.2021 | 301,90 | 302,30 | 293,90 | 296,00 | -1,82% | 1.880,00 |
| 09.06.2021 | 301,80 | 306,40 | 295,70 | 301,50 | -0,17% | 1.274,00 |
| 08.06.2021 | 312,30 | 313,80 | 300,80 | 302,00 | -3,21% | 3.792,00 |
| 07.06.2021 | 308,20 | 314,10 | 306,60 | 312,00 | 1,56% | 1.110,00 |
| 04.06.2021 | 309,50 | 311,90 | 306,90 | 307,20 | -0,52% | 4.423,00 |
| 03.06.2021 | 308,40 | 310,40 | 306,30 | 308,80 | 0,46% | 867,00 |
| 02.06.2021 | 302,00 | 311,80 | 299,70 | 307,40 | 2,54% | 2.278,00 |
| 01.06.2021 | 293,00 | 300,90 | 292,80 | 299,80 | 2,60% | 1.822,00 |
| 31.05.2021 | 296,00 | 299,20 | 290,50 | 292,20 | -1,28% | 3.861,00 |
| 28.05.2021 | 288,50 | 300,10 | 287,00 | 296,00 | 2,49% | 3.499,00 |
| 27.05.2021 | 281,00 | 292,80 | 276,20 | 288,80 | 2,85% | 4.301,00 |
| 26.05.2021 | 279,70 | 281,40 | 275,10 | 280,80 | 0,79% | 5.364,00 |
| 25.05.2021 | 277,90 | 281,00 | 274,60 | 278,60 | 1,68% | 3.978,00 |
| 21.05.2021 | 269,90 | 274,90 | 269,90 | 274,00 | 1,48% | 2.750,00 |
| 20.05.2021 | 268,70 | 272,30 | 265,50 | 270,00 | 0,86% | 897,00 |
| 19.05.2021 | 266,60 | 268,40 | 261,20 | 267,70 | 0,41% | 2.125,00 |
| 18.05.2021 | 269,70 | 276,70 | 265,50 | 266,60 | -0,97% | 2.762,00 |
| 17.05.2021 | 266,10 | 270,30 | 264,60 | 269,20 | 1,20% | 3.409,00 |
| 14.05.2021 | 258,60 | 267,40 | 258,40 | 266,00 | 3,02% | 618,00 |
| 13.05.2021 | 254,00 | 261,00 | 248,60 | 258,20 | 1,57% | 334,00 |
| 12.05.2021 | 256,80 | 259,20 | 254,00 | 254,20 | -1,47% | 446,00 |
| 11.05.2021 | 262,00 | 262,20 | 256,40 | 258,00 | -2,35% | 910,00 |
| 10.05.2021 | 263,80 | 266,40 | 262,40 | 264,20 | 0,23% | 1.500,00 |
| 07.05.2021 | 263,00 | 265,40 | 258,20 | 263,60 | 1,46% | 420,00 |
| 06.05.2021 | 265,00 | 272,40 | 258,40 | 259,80 | -0,76% | 681,00 |
| 05.05.2021 | 255,60 | 263,60 | 255,60 | 261,80 | 2,59% | 554,00 |
| 04.05.2021 | 265,40 | 268,40 | 253,00 | 255,20 | -3,77% | 2.010,00 |
| 03.05.2021 | 263,60 | 269,00 | 260,80 | 265,20 | 0,91% | 396,00 |
| 30.04.2021 | 263,80 | 268,20 | 260,00 | 262,80 | -0,53% | 2.084,00 |
| 29.04.2021 | 273,80 | 274,20 | 264,00 | 264,20 | -3,37% | 891,00 |
| 28.04.2021 | 277,20 | 278,20 | 272,80 | 273,40 | -1,44% | 91,00 |
| 27.04.2021 | 277,20 | 279,00 | 270,80 | 277,40 | 0,29% | 911,00 |
| 26.04.2021 | 283,80 | 283,80 | 274,40 | 276,60 | -2,26% | 709,00 |
| 23.04.2021 | 280,00 | 285,40 | 278,40 | 283,00 | 1,07% | 1.150,00 |
| 22.04.2021 | 283,80 | 283,80 | 279,00 | 280,00 | -1,55% | 232,00 |
| 21.04.2021 | 285,80 | 287,20 | 274,20 | 284,40 | 0,57% | 2.109,00 |
| 20.04.2021 | 292,00 | 295,00 | 281,40 | 282,80 | -2,42% | 782,00 |
| 19.04.2021 | 298,80 | 300,80 | 289,00 | 289,80 | -2,23% | 1.708,00 |
| 16.04.2021 | 283,40 | 297,80 | 283,40 | 296,40 | 4,66% | 2.026,00 |
| 15.04.2021 | 280,20 | 289,00 | 280,20 | 283,20 | 1,22% | 196,00 |
| 14.04.2021 | 288,80 | 289,40 | 278,00 | 279,80 | -2,03% | 2.602,00 |
| 13.04.2021 | 295,00 | 295,20 | 281,40 | 285,60 | -2,12% | 1.261,00 |
| 12.04.2021 | 295,40 | 299,20 | 291,40 | 291,80 | -0,61% | 2.134,00 |
| 09.04.2021 | 297,60 | 300,80 | 293,60 | 293,60 | -1,28% | 1.251,00 |
| 08.04.2021 | 304,80 | 309,00 | 297,40 | 297,40 | -2,36% | 1.266,00 |
| 07.04.2021 | 312,20 | 317,20 | 301,20 | 304,60 | -2,50% | 1.946,00 |
| 06.04.2021 | 307,40 | 316,00 | 307,40 | 312,40 | 3,58% | 2.051,00 |
| 01.04.2021 | 308,20 | 312,60 | 299,40 | 301,60 | -2,65% | 2.785,00 |
| 31.03.2021 | 318,60 | 319,00 | 303,40 | 309,80 | -3,13% | 3.485,00 |
| 30.03.2021 | 290,80 | 329,20 | 290,80 | 319,80 | 10,12% | 5.178,00 |
| 29.03.2021 | 277,20 | 299,20 | 277,20 | 290,40 | 3,35% | 1.748,00 |
| 26.03.2021 | 283,20 | 287,40 | 272,40 | 281,00 | 0,79% | 2.148,00 |
| 25.03.2021 | 283,00 | 291,00 | 273,60 | 278,80 | -1,69% | 1.360,00 |
| 24.03.2021 | 304,00 | 309,80 | 281,80 | 283,60 | -6,96% | 5.478,00 |
| 23.03.2021 | 322,00 | 328,00 | 299,00 | 304,80 | -5,34% | 4.833,00 |
| 22.03.2021 | 289,00 | 330,40 | 287,40 | 322,00 | 12,59% | 10.232,00 |
| 19.03.2021 | 293,00 | 308,00 | 273,00 | 286,00 | -2,46% | 6.434,00 |
| 18.03.2021 | 330,40 | 355,20 | 287,80 | 293,20 | -13,76% | 15.760,00 |
| 17.03.2021 | 275,00 | 364,00 | 270,00 | 340,00 | 21,86% | 31.789,00 |
| 16.03.2021 | 249,00 | 308,60 | 246,00 | 279,00 | 13,32% | 10.713,00 |
| 15.03.2021 | 232,00 | 255,80 | 231,20 | 246,20 | 5,94% | 3.334,00 |
| 12.03.2021 | 230,20 | 233,20 | 227,80 | 232,40 | 1,04% | 839,00 |
| 11.03.2021 | 242,20 | 246,00 | 227,20 | 230,00 | -3,77% | 1.979,00 |
| 10.03.2021 | 221,60 | 246,60 | 219,80 | 239,00 | 6,79% | 3.819,00 |
| 09.03.2021 | 221,40 | 223,80 | 217,40 | 223,80 | 1,27% | 1.069,00 |
| 08.03.2021 | 217,00 | 223,20 | 216,00 | 221,00 | 2,31% | 1.533,00 |
| 05.03.2021 | 214,60 | 217,80 | 212,40 | 216,00 | 0,65% | 547,00 |
| 04.03.2021 | 208,80 | 217,60 | 207,60 | 214,60 | 2,88% | 1.603,00 |