121,400€
0,50%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 121,33 | 123,20 | 121,05 | 121,40 | 0,27% | 3.474,00 |
17.04.2024 | 120,43 | 121,60 | 119,60 | 121,08 | 0,48% | 23.138,00 |
16.04.2024 | 122,55 | 122,68 | 120,08 | 120,50 | -2,09% | 38.049,00 |
15.04.2024 | 123,63 | 125,55 | 122,90 | 123,08 | -0,34% | 30.309,00 |
12.04.2024 | 123,70 | 125,80 | 123,05 | 123,50 | 0,08% | 21.334,00 |
11.04.2024 | 124,83 | 125,10 | 122,30 | 123,40 | -0,78% | 9.558,00 |
10.04.2024 | 124,85 | 126,80 | 123,35 | 124,38 | -0,32% | 21.936,00 |
09.04.2024 | 126,30 | 126,30 | 124,28 | 124,78 | -1,27% | 20.821,00 |
08.04.2024 | 126,80 | 128,00 | 126,03 | 126,38 | -0,04% | 27.706,00 |
05.04.2024 | 125,75 | 127,85 | 125,60 | 126,43 | 0,26% | 30.511,00 |
04.04.2024 | 125,60 | 128,60 | 124,75 | 126,10 | 0,90% | 38.487,00 |
03.04.2024 | 122,53 | 125,90 | 122,40 | 124,98 | 1,77% | 28.970,00 |
02.04.2024 | 122,50 | 123,90 | 121,90 | 122,80 | 0,21% | 17.544,00 |
28.03.2024 | 121,55 | 123,28 | 121,46 | 122,54 | 0,78% | 27.434,00 |
27.03.2024 | 121,11 | 122,06 | 120,08 | 121,59 | 0,35% | 29.455,00 |
26.03.2024 | 119,22 | 121,94 | 119,16 | 121,17 | 1,70% | 26.376,00 |
25.03.2024 | 117,92 | 119,46 | 117,79 | 119,14 | 1,06% | 16.961,00 |
22.03.2024 | 118,00 | 118,17 | 116,76 | 117,89 | -0,17% | 21.014,00 |
21.03.2024 | 118,30 | 119,36 | 116,92 | 118,09 | 0,11% | 22.783,00 |
20.03.2024 | 117,43 | 118,71 | 116,16 | 117,96 | 0,37% | 27.004,00 |
19.03.2024 | 115,36 | 117,56 | 115,17 | 117,52 | 1,79% | 37.912,00 |
18.03.2024 | 114,73 | 115,78 | 114,30 | 115,45 | 1,09% | 19.596,00 |
15.03.2024 | 112,96 | 115,00 | 112,64 | 114,21 | 1,21% | 26.259,00 |
14.03.2024 | 115,10 | 115,20 | 112,28 | 112,84 | -1,70% | 52.469,00 |
13.03.2024 | 121,55 | 122,40 | 113,82 | 114,79 | -5,16% | 58.419,00 |
12.03.2024 | 117,38 | 121,46 | 115,68 | 121,03 | 3,38% | 29.037,00 |
11.03.2024 | 116,48 | 117,44 | 115,84 | 117,07 | 0,92% | 28.576,00 |
08.03.2024 | 116,64 | 117,32 | 115,14 | 116,00 | -0,59% | 15.851,00 |
07.03.2024 | 116,88 | 117,03 | 114,72 | 116,69 | -0,28% | 24.214,00 |
06.03.2024 | 119,44 | 119,70 | 116,44 | 117,02 | -1,61% | 33.457,00 |
05.03.2024 | 120,22 | 120,62 | 117,98 | 118,94 | -1,47% | 15.697,00 |
04.03.2024 | 120,32 | 121,20 | 119,70 | 120,72 | 0,75% | 13.736,00 |
01.03.2024 | 125,86 | 127,86 | 116,92 | 119,82 | -4,60% | 45.417,00 |
29.02.2024 | 126,00 | 126,50 | 124,86 | 125,60 | 0,18% | 13.291,00 |
28.02.2024 | 124,08 | 125,90 | 123,86 | 125,38 | 1,08% | 10.873,00 |
27.02.2024 | 122,30 | 124,44 | 122,30 | 124,04 | 1,16% | 7.202,00 |
26.02.2024 | 123,52 | 123,94 | 122,38 | 122,62 | -0,73% | 6.041,00 |
23.02.2024 | 122,82 | 124,00 | 122,30 | 123,52 | 0,82% | 5.858,00 |
22.02.2024 | 120,06 | 123,44 | 120,06 | 122,52 | 2,37% | 10.705,00 |
21.02.2024 | 118,60 | 120,32 | 117,94 | 119,68 | 1,68% | 17.259,00 |
20.02.2024 | 119,20 | 120,12 | 117,52 | 117,70 | -1,52% | 14.288,00 |
19.02.2024 | 119,56 | 120,04 | 119,28 | 119,52 | 0,10% | 5.961,00 |
16.02.2024 | 118,96 | 120,80 | 118,96 | 119,40 | 0,20% | 11.010,00 |
15.02.2024 | 117,86 | 119,70 | 117,86 | 119,16 | 0,97% | 5.293,00 |
14.02.2024 | 118,10 | 118,80 | 117,14 | 118,02 | -0,07% | 12.084,00 |
13.02.2024 | 119,10 | 120,78 | 118,04 | 118,10 | -1,01% | 4.668,00 |
12.02.2024 | 118,44 | 120,24 | 117,86 | 119,30 | 0,54% | 9.607,00 |
09.02.2024 | 118,62 | 120,00 | 118,48 | 118,66 | -0,05% | 4.514,00 |
08.02.2024 | 118,28 | 119,00 | 117,64 | 118,72 | 0,58% | 3.634,00 |
07.02.2024 | 117,36 | 119,84 | 117,36 | 118,04 | 0,29% | 3.539,00 |
06.02.2024 | 118,80 | 119,70 | 116,60 | 117,70 | -0,79% | 7.261,00 |
05.02.2024 | 120,14 | 120,16 | 118,56 | 118,64 | -1,05% | 11.411,00 |
02.02.2024 | 118,76 | 120,84 | 118,76 | 119,90 | 0,89% | 18.008,00 |
01.02.2024 | 118,80 | 120,28 | 118,00 | 118,84 | -0,29% | 7.755,00 |
31.01.2024 | 116,50 | 120,58 | 116,02 | 119,18 | 2,25% | 34.116,00 |
30.01.2024 | 116,06 | 117,32 | 114,90 | 116,56 | 0,60% | 12.110,00 |
29.01.2024 | 115,26 | 115,96 | 114,28 | 115,86 | 0,63% | 3.426,00 |
26.01.2024 | 113,80 | 115,70 | 113,66 | 115,14 | 0,52% | 3.478,00 |
25.01.2024 | 115,36 | 115,68 | 113,56 | 114,54 | -1,09% | 1.834,00 |
24.01.2024 | 114,48 | 117,34 | 114,34 | 115,80 | 1,76% | 43.586,00 |
23.01.2024 | 108,18 | 115,08 | 108,12 | 113,80 | 5,47% | 25.488,00 |
22.01.2024 | 107,06 | 108,40 | 107,06 | 107,90 | 0,56% | 7.489,00 |
19.01.2024 | 108,22 | 109,00 | 106,48 | 107,30 | -0,96% | 7.174,00 |
18.01.2024 | 108,38 | 109,32 | 107,88 | 108,34 | -0,07% | 3.209,00 |
17.01.2024 | 110,32 | 110,32 | 107,94 | 108,42 | -2,29% | 7.113,00 |
16.01.2024 | 111,52 | 111,52 | 110,34 | 110,96 | -0,68% | 4.655,00 |
15.01.2024 | 112,42 | 112,96 | 110,66 | 111,72 | -0,14% | 4.509,00 |
12.01.2024 | 114,48 | 114,48 | 111,50 | 111,88 | -1,86% | 16.448,00 |
11.01.2024 | 113,58 | 115,42 | 113,06 | 114,00 | 0,39% | 8.355,00 |
10.01.2024 | 113,04 | 114,60 | 112,94 | 113,56 | 0,42% | 5.214,00 |
09.01.2024 | 114,24 | 114,36 | 112,48 | 113,08 | -1,15% | 5.009,00 |
08.01.2024 | 113,22 | 114,40 | 112,16 | 114,40 | 1,27% | 3.756,00 |
05.01.2024 | 111,96 | 113,88 | 111,48 | 112,96 | 0,52% | 8.400,00 |
04.01.2024 | 111,08 | 113,12 | 110,96 | 112,38 | 1,54% | 3.910,00 |
03.01.2024 | 112,52 | 113,62 | 110,32 | 110,68 | -1,65% | 6.208,00 |
02.01.2024 | 112,02 | 114,46 | 111,76 | 112,54 | 0,66% | 3.029,00 |
29.12.2023 | 112,36 | 112,36 | 111,58 | 111,80 | -0,23% | 8.710,00 |
28.12.2023 | 112,06 | 112,06 | 112,06 | 112,06 | -0,43% | - |
27.12.2023 | 112,60 | 112,82 | 111,82 | 112,54 | 0,02% | 8.033,00 |
22.12.2023 | 112,26 | 113,26 | 112,20 | 112,52 | -0,02% | 2.801,00 |
21.12.2023 | 112,62 | 113,34 | 111,38 | 112,54 | -0,05% | 13.575,00 |
20.12.2023 | 114,44 | 115,24 | 112,60 | 112,60 | -1,40% | 5.746,00 |
19.12.2023 | 114,38 | 115,36 | 113,92 | 114,20 | -0,33% | 9.337,00 |
18.12.2023 | 115,20 | 116,04 | 113,92 | 114,58 | -1,16% | 8.458,00 |
15.12.2023 | 115,62 | 118,20 | 115,62 | 115,92 | 0,63% | 13.582,00 |
14.12.2023 | 115,70 | 117,12 | 114,56 | 115,20 | 0,05% | 16.300,00 |
13.12.2023 | 115,34 | 115,90 | 113,74 | 115,14 | 0,45% | 4.396,00 |
12.12.2023 | 115,66 | 116,62 | 114,40 | 114,62 | -0,86% | 5.263,00 |
11.12.2023 | 114,96 | 115,92 | 114,46 | 115,62 | 0,78% | 4.473,00 |
08.12.2023 | 113,44 | 115,30 | 113,06 | 114,72 | 1,20% | 46.616,00 |
07.12.2023 | 114,04 | 114,04 | 112,60 | 113,36 | -0,37% | 12.388,00 |
06.12.2023 | 108,96 | 114,58 | 108,94 | 113,78 | 5,04% | 21.256,00 |
05.12.2023 | 107,72 | 108,60 | 107,10 | 108,32 | 0,41% | 10.876,00 |
04.12.2023 | 107,00 | 108,10 | 106,78 | 107,88 | 0,86% | 8.101,00 |
01.12.2023 | 106,74 | 107,12 | 105,88 | 106,96 | 0,51% | 3.271,00 |
30.11.2023 | 107,00 | 107,38 | 105,44 | 106,42 | -0,24% | 5.688,00 |
29.11.2023 | 103,98 | 107,22 | 103,78 | 106,68 | 1,72% | 3.619,00 |
28.11.2023 | 105,68 | 105,68 | 104,42 | 104,88 | -0,83% | 5.732,00 |
27.11.2023 | 105,76 | 105,76 | 105,76 | 105,76 | -0,97% | - |
24.11.2023 | 106,22 | 107,32 | 105,42 | 106,80 | 0,30% | 5.811,00 |