Börse:
159,575€
-0,36%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
159,100€
Ask:
160,050€
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 160,80 | 161,90 | 158,40 | 159,58 | -0,61% | 2.430,00 |
| 27.01.2023 | 160,25 | 163,15 | 159,30 | 160,55 | -0,05% | 458,00 |
| 26.01.2023 | 159,50 | 161,13 | 158,20 | 160,63 | 1,01% | 180,00 |
| 25.01.2023 | 158,98 | 160,90 | 157,83 | 159,02 | -0,20% | 5.187,00 |
| 24.01.2023 | 161,20 | 161,48 | 158,08 | 159,35 | -1,07% | 6.240,00 |
| 23.01.2023 | 159,35 | 161,58 | 159,18 | 161,08 | 1,13% | 700,00 |
| 20.01.2023 | 158,15 | 159,30 | 156,10 | 159,27 | 0,84% | 5.353,00 |
| 19.01.2023 | 160,27 | 160,68 | 157,27 | 157,95 | -1,68% | 4.048,00 |
| 18.01.2023 | 163,15 | 164,20 | 160,63 | 160,65 | -1,28% | 3.614,00 |
| 17.01.2023 | 161,63 | 164,25 | 160,20 | 162,73 | 0,56% | 364,00 |
| 16.01.2023 | 162,08 | 162,95 | 160,10 | 161,83 | -0,22% | 1.317,00 |
| 13.01.2023 | 165,40 | 165,48 | 159,05 | 162,18 | -2,04% | 7.580,00 |
| 12.01.2023 | 162,88 | 165,90 | 162,85 | 165,55 | 1,49% | 1.825,00 |
| 11.01.2023 | 160,52 | 163,13 | 159,73 | 163,13 | 1,78% | 8.329,00 |
| 10.01.2023 | 160,30 | 161,85 | 159,08 | 160,27 | -0,09% | 9.851,00 |
| 09.01.2023 | 161,10 | 162,35 | 159,27 | 160,43 | -0,02% | 1.318,00 |
| 06.01.2023 | 160,00 | 160,90 | 155,70 | 160,45 | 0,63% | 235,00 |
| 05.01.2023 | 159,00 | 161,02 | 158,23 | 159,45 | 0,25% | 748,00 |
| 04.01.2023 | 155,90 | 159,52 | 155,73 | 159,05 | 2,15% | 1.082,00 |
| 03.01.2023 | 154,00 | 156,95 | 153,27 | 155,70 | 1,17% | 2.689,00 |
| 02.01.2023 | 148,30 | 154,30 | 147,93 | 153,90 | 3,55% | 7.724,00 |
| 30.12.2022 | 148,02 | 148,77 | 146,52 | 148,63 | 0,22% | - |
| 29.12.2022 | 144,30 | 149,52 | 144,30 | 148,30 | 2,95% | 10.544,00 |
| 28.12.2022 | 147,40 | 147,65 | 143,83 | 144,05 | -2,17% | 4.519,00 |
| 27.12.2022 | 149,45 | 150,95 | 147,10 | 147,25 | -1,12% | 5.910,00 |
| 23.12.2022 | 146,77 | 150,38 | 145,15 | 148,93 | 1,62% | 2.767,00 |
| 22.12.2022 | 151,45 | 152,35 | 145,55 | 146,55 | -3,08% | 10.190,00 |
| 21.12.2022 | 153,55 | 153,93 | 150,65 | 151,20 | -1,24% | 5.080,00 |
| 20.12.2022 | 156,20 | 156,98 | 152,43 | 153,10 | -2,76% | 7.270,00 |
| 19.12.2022 | 155,00 | 160,18 | 152,27 | 157,45 | -8,00% | 6.665,00 |
| 16.12.2022 | 173,15 | 173,33 | 168,68 | 171,15 | -0,74% | 4.489,00 |
| 15.12.2022 | 174,38 | 175,93 | 170,10 | 172,43 | -1,05% | 645,00 |
| 14.12.2022 | 173,83 | 176,45 | 172,08 | 174,25 | 0,39% | 1.987,00 |
| 13.12.2022 | 174,08 | 176,63 | 172,45 | 173,58 | -0,39% | 938,00 |
| 12.12.2022 | 177,33 | 179,63 | 173,10 | 174,25 | -1,93% | 7.484,00 |
| 09.12.2022 | 178,48 | 179,05 | 175,58 | 177,68 | -0,20% | 308,00 |
| 08.12.2022 | 180,02 | 180,83 | 175,35 | 178,02 | -1,22% | 557,00 |
| 07.12.2022 | 183,15 | 184,52 | 180,23 | 180,23 | -1,70% | 9.333,00 |
| 06.12.2022 | 184,85 | 186,85 | 182,63 | 183,35 | -0,89% | 2.562,00 |
| 05.12.2022 | 186,18 | 186,93 | 182,80 | 185,00 | 0,39% | 11.166,00 |
| 02.12.2022 | 185,15 | 186,02 | 182,27 | 184,27 | -0,77% | 4.736,00 |
| 01.12.2022 | 186,18 | 187,10 | 183,35 | 185,70 | -0,01% | 2.216,00 |
| 30.11.2022 | 182,58 | 185,93 | 181,83 | 185,73 | 1,75% | 5.540,00 |
| 29.11.2022 | 181,30 | 182,63 | 177,38 | 182,52 | 1,21% | 9.630,00 |
| 28.11.2022 | 182,33 | 183,40 | 178,38 | 180,35 | -1,61% | 19.061,00 |
| 25.11.2022 | 183,48 | 183,75 | 181,27 | 183,30 | -0,14% | - |
| 24.11.2022 | 180,63 | 184,95 | 180,55 | 183,55 | 1,72% | 11.045,00 |
| 23.11.2022 | 183,98 | 184,52 | 178,45 | 180,45 | -1,98% | 5.010,00 |
| 22.11.2022 | 183,23 | 185,60 | 179,95 | 184,10 | 0,07% | 1.444,00 |
| 21.11.2022 | 188,13 | 188,20 | 182,77 | 183,98 | -2,56% | 4.940,00 |
| 18.11.2022 | 184,85 | 189,68 | 184,48 | 188,80 | 2,05% | 1.075,00 |
| 17.11.2022 | 184,88 | 186,60 | 181,35 | 185,00 | 0,41% | 3.720,00 |
| 16.11.2022 | 189,63 | 190,27 | 181,58 | 184,25 | -2,49% | 5.250,00 |
| 15.11.2022 | 190,95 | 193,85 | 187,25 | 188,95 | -0,60% | 2.060,00 |
| 14.11.2022 | 191,30 | 192,52 | 188,95 | 190,10 | -0,63% | 8.464,00 |
| 11.11.2022 | 185,52 | 191,38 | 184,70 | 191,30 | 3,56% | 2.841,00 |
| 10.11.2022 | 178,27 | 184,85 | 176,77 | 184,73 | 3,84% | 3.383,00 |
| 09.11.2022 | 179,38 | 181,27 | 177,70 | 177,90 | -1,04% | 378,00 |
| 08.11.2022 | 180,83 | 182,60 | 178,63 | 179,77 | -0,84% | 5.500,00 |
| 07.11.2022 | 173,58 | 181,80 | 171,88 | 181,30 | 4,11% | 1.342,00 |
| 04.11.2022 | 169,30 | 176,77 | 167,93 | 174,15 | 3,28% | 2.681,00 |
| 03.11.2022 | 169,93 | 171,50 | 165,77 | 168,63 | -0,71% | 8.411,00 |
| 02.11.2022 | 174,65 | 175,77 | 169,60 | 169,83 | -2,67% | 4.946,00 |
| 01.11.2022 | 173,88 | 177,58 | 172,02 | 174,48 | 0,90% | 18,00 |
| 31.10.2022 | 169,23 | 174,00 | 166,08 | 172,93 | 1,99% | 3.195,00 |
| 28.10.2022 | 169,93 | 170,30 | 163,23 | 169,55 | -0,79% | 7.286,00 |
| 27.10.2022 | 170,05 | 172,18 | 167,95 | 170,90 | 0,74% | 1.530,00 |
| 26.10.2022 | 168,58 | 171,52 | 167,63 | 169,65 | 0,10% | 2.348,00 |
| 25.10.2022 | 169,45 | 171,95 | 166,40 | 169,48 | 0,21% | 3.240,00 |
| 24.10.2022 | 171,40 | 172,65 | 168,43 | 169,13 | -1,67% | - |
| 21.10.2022 | 168,88 | 172,02 | 166,48 | 172,00 | 1,49% | 2.413,00 |
| 20.10.2022 | 167,55 | 172,00 | 166,93 | 169,48 | 1,06% | 2.150,00 |
| 19.10.2022 | 173,05 | 173,27 | 167,43 | 167,70 | -2,81% | 2.174,00 |
| 18.10.2022 | 170,75 | 174,40 | 169,27 | 172,55 | 2,36% | 3.879,00 |
| 17.10.2022 | 163,80 | 171,38 | 161,85 | 168,58 | 4,79% | 2.543,00 |
| 14.10.2022 | 165,88 | 167,45 | 160,77 | 160,88 | -2,40% | 5.251,00 |
| 13.10.2022 | 159,95 | 165,93 | 158,70 | 164,83 | 2,89% | 5.718,00 |
| 12.10.2022 | 164,55 | 165,27 | 158,33 | 160,20 | -1,93% | 1.088,00 |
| 11.10.2022 | 163,58 | 165,43 | 159,77 | 163,35 | -0,64% | 612,00 |
| 10.10.2022 | 168,13 | 169,65 | 163,58 | 164,40 | -3,08% | 6.340,00 |
| 07.10.2022 | 175,10 | 176,38 | 168,95 | 169,63 | -3,20% | 8.500,00 |
| 06.10.2022 | 172,13 | 175,93 | 170,85 | 175,23 | 2,26% | 2.260,00 |
| 05.10.2022 | 172,65 | 173,58 | 167,40 | 171,35 | -1,04% | 2.350,00 |
| 04.10.2022 | 171,60 | 173,55 | 168,52 | 173,15 | 2,76% | 5.405,00 |
| 03.10.2022 | 166,45 | 169,33 | 160,50 | 168,50 | 1,29% | 9.289,00 |
| 30.09.2022 | 173,52 | 175,48 | 165,08 | 166,35 | -4,68% | 8.953,00 |
| 29.09.2022 | 194,70 | 195,23 | 171,40 | 174,52 | -11,26% | 12.385,00 |
| 28.09.2022 | 188,80 | 196,95 | 185,68 | 196,68 | 3,57% | 9.136,00 |
| 27.09.2022 | 192,33 | 194,68 | 186,55 | 189,90 | -0,56% | 25.186,00 |
| 26.09.2022 | 190,08 | 193,45 | 186,52 | 190,98 | -0,65% | 8.392,00 |
| 23.09.2022 | 197,98 | 199,25 | 189,55 | 192,23 | -3,22% | 3.548,00 |
| 22.09.2022 | 200,75 | 202,25 | 196,65 | 198,63 | -1,72% | 2.784,00 |
| 21.09.2022 | 205,30 | 205,55 | 199,75 | 202,10 | -1,75% | 3.800,00 |
| 20.09.2022 | 206,70 | 208,95 | 202,60 | 205,70 | -0,34% | 5.527,00 |
| 19.09.2022 | 199,18 | 207,00 | 193,25 | 206,40 | 4,61% | 9.920,00 |
| 16.09.2022 | 194,85 | 197,65 | 191,05 | 197,30 | 0,25% | 2.480,00 |
| 15.09.2022 | 198,13 | 198,85 | 193,18 | 196,80 | -0,99% | 476,00 |
| 14.09.2022 | 193,75 | 199,33 | 192,05 | 198,77 | 2,15% | 1.220,00 |
| 13.09.2022 | 197,00 | 199,08 | 192,93 | 194,60 | -2,16% | 4.510,00 |
| 12.09.2022 | 186,83 | 199,48 | 185,50 | 198,90 | 7,47% | 10.681,00 |