131,900€
0,23%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 131,80 | 132,80 | 130,20 | 131,10 | -0,38% | 89.667,00 |
| 30.05.2024 | 131,00 | 134,60 | 131,00 | 131,60 | -5,32% | 57.602,00 |
| 29.05.2024 | 142,50 | 142,70 | 138,50 | 139,00 | -2,80% | 66.242,00 |
| 28.05.2024 | 141,40 | 144,00 | 141,00 | 143,00 | 1,35% | 53.021,00 |
| 27.05.2024 | 139,90 | 141,60 | 139,60 | 141,10 | 1,22% | 19.615,00 |
| 24.05.2024 | 137,00 | 139,40 | 136,40 | 139,40 | 1,01% | 23.831,00 |
| 23.05.2024 | 138,20 | 140,00 | 138,00 | 138,00 | 0,22% | 30.776,00 |
| 22.05.2024 | 137,90 | 138,70 | 136,40 | 137,70 | -0,72% | 52.156,00 |
| 21.05.2024 | 137,70 | 138,70 | 137,10 | 138,70 | 0,51% | 41.443,00 |
| 20.05.2024 | 139,20 | 139,90 | 137,90 | 138,00 | -1,71% | 40.132,00 |
| 17.05.2024 | 139,50 | 140,40 | 138,90 | 140,40 | 0,57% | 43.413,00 |
| 16.05.2024 | 141,20 | 141,60 | 139,00 | 139,60 | -1,34% | 44.530,00 |
| 15.05.2024 | 143,70 | 144,20 | 140,60 | 141,50 | -0,84% | 36.270,00 |
| 14.05.2024 | 139,00 | 143,30 | 139,00 | 142,70 | 2,88% | 46.138,00 |
| 13.05.2024 | 135,80 | 139,30 | 135,40 | 138,70 | 2,82% | 58.717,00 |
| 10.05.2024 | 135,50 | 136,00 | 134,50 | 134,90 | -0,66% | 36.995,00 |
| 09.05.2024 | 134,30 | 135,90 | 134,20 | 135,80 | 1,12% | 20.482,00 |
| 08.05.2024 | 134,70 | 134,70 | 133,00 | 134,30 | -1,32% | 46.634,00 |
| 07.05.2024 | 135,20 | 136,40 | 134,90 | 136,10 | 1,04% | 35.719,00 |
| 06.05.2024 | 134,00 | 135,70 | 133,70 | 134,70 | 1,13% | 26.857,00 |
| 03.05.2024 | 132,40 | 134,40 | 132,20 | 133,20 | 0,83% | 25.934,00 |
| 02.05.2024 | 133,40 | 134,50 | 131,40 | 132,10 | -0,53% | 45.481,00 |
| 30.04.2024 | 139,00 | 139,00 | 132,50 | 132,80 | -4,94% | 85.126,00 |
| 29.04.2024 | 139,30 | 140,90 | 139,30 | 139,70 | 0,29% | 41.094,00 |
| 26.04.2024 | 138,00 | 140,40 | 138,00 | 139,30 | 1,60% | 23.570,00 |
| 25.04.2024 | 139,40 | 139,70 | 136,00 | 137,10 | -1,58% | 27.035,00 |
| 24.04.2024 | 140,70 | 140,70 | 139,00 | 139,30 | -0,64% | 24.760,00 |
| 23.04.2024 | 140,70 | 140,90 | 138,80 | 140,20 | 0,29% | 20.382,00 |
| 22.04.2024 | 141,50 | 141,50 | 138,30 | 139,80 | -1,06% | 30.111,00 |
| 19.04.2024 | 140,30 | 141,50 | 138,90 | 141,30 | -0,07% | 25.873,00 |
| 18.04.2024 | 141,70 | 142,30 | 140,10 | 141,40 | 0,21% | 23.352,00 |
| 17.04.2024 | 139,90 | 141,50 | 138,30 | 141,10 | -0,42% | 30.205,00 |
| 16.04.2024 | 143,60 | 144,30 | 141,40 | 141,70 | -2,68% | 37.118,00 |
| 15.04.2024 | 146,20 | 147,80 | 145,60 | 145,60 | -0,34% | 26.266,00 |
| 12.04.2024 | 147,60 | 148,70 | 145,50 | 146,10 | -0,34% | 24.480,00 |
| 11.04.2024 | 147,00 | 148,00 | 145,50 | 146,60 | -0,27% | 22.929,00 |
| 10.04.2024 | 149,80 | 150,70 | 146,40 | 147,00 | -0,41% | 32.803,00 |
| 09.04.2024 | 149,00 | 149,50 | 147,60 | 147,60 | -0,81% | 27.962,00 |
| 08.04.2024 | 149,10 | 151,10 | 148,60 | 148,80 | 0,07% | 26.841,00 |
| 05.04.2024 | 148,60 | 150,70 | 147,60 | 148,70 | -1,85% | 51.595,00 |
| 04.04.2024 | 147,20 | 152,50 | 147,00 | 151,50 | 2,85% | 71.358,00 |
| 03.04.2024 | 144,00 | 147,40 | 143,50 | 147,30 | 2,65% | 40.717,00 |
| 02.04.2024 | 142,70 | 144,50 | 142,40 | 143,50 | 1,34% | 57.904,00 |
| 28.03.2024 | 140,70 | 142,15 | 140,35 | 141,60 | 0,50% | 49.207,00 |
| 27.03.2024 | 140,50 | 141,10 | 139,15 | 140,90 | 0,39% | 27.342,00 |
| 26.03.2024 | 139,50 | 140,85 | 138,45 | 140,35 | 0,57% | 37.782,00 |
| 25.03.2024 | 137,60 | 139,65 | 137,50 | 139,55 | 1,42% | 24.330,00 |
| 22.03.2024 | 136,10 | 138,00 | 135,00 | 137,60 | 0,15% | 43.880,00 |
| 21.03.2024 | 138,75 | 140,00 | 137,20 | 137,40 | -0,18% | 25.099,00 |
| 20.03.2024 | 137,55 | 138,00 | 136,20 | 137,65 | -0,40% | 26.598,00 |
| 19.03.2024 | 135,80 | 138,35 | 135,20 | 138,20 | 1,43% | 45.678,00 |
| 18.03.2024 | 132,15 | 136,40 | 132,15 | 136,25 | 3,30% | 95.483,00 |
| 15.03.2024 | 130,70 | 133,70 | 130,70 | 131,90 | 0,84% | 83.158,00 |
| 14.03.2024 | 132,80 | 133,30 | 130,10 | 130,80 | -1,06% | 74.135,00 |
| 13.03.2024 | 140,00 | 140,20 | 132,20 | 132,20 | -4,45% | 81.908,00 |
| 12.03.2024 | 135,30 | 138,65 | 133,30 | 138,35 | 2,41% | 42.658,00 |
| 11.03.2024 | 133,75 | 135,10 | 133,10 | 135,10 | 0,60% | 37.146,00 |
| 08.03.2024 | 134,05 | 135,80 | 133,40 | 134,30 | -0,44% | 32.388,00 |
| 07.03.2024 | 134,90 | 135,40 | 133,20 | 134,90 | -1,14% | 38.560,00 |
| 06.03.2024 | 138,60 | 139,05 | 135,90 | 136,45 | -1,69% | 47.456,00 |
| 05.03.2024 | 141,40 | 141,50 | 136,65 | 138,80 | -2,60% | 53.480,00 |
| 04.03.2024 | 139,85 | 143,15 | 139,80 | 142,50 | 1,86% | 55.049,00 |
| 01.03.2024 | 146,30 | 147,90 | 133,50 | 139,90 | -3,68% | 113.427,00 |
| 29.02.2024 | 145,25 | 146,55 | 144,65 | 145,25 | -0,21% | 141.450,00 |
| 28.02.2024 | 144,00 | 145,55 | 143,45 | 145,55 | 1,22% | 41.335,00 |
| 27.02.2024 | 140,70 | 143,95 | 140,35 | 143,80 | 2,20% | 34.953,00 |
| 26.02.2024 | 141,00 | 141,60 | 138,85 | 140,70 | -0,46% | 30.697,00 |
| 23.02.2024 | 139,35 | 141,35 | 139,30 | 141,35 | 1,54% | 35.018,00 |
| 22.02.2024 | 137,30 | 139,90 | 136,90 | 139,20 | 1,79% | 54.831,00 |
| 21.02.2024 | 134,20 | 137,10 | 133,70 | 136,75 | 1,90% | 39.848,00 |
| 20.02.2024 | 136,05 | 136,30 | 133,75 | 134,20 | -1,40% | 30.553,00 |
| 19.02.2024 | 135,25 | 137,15 | 135,10 | 136,10 | 0,26% | 26.270,00 |
| 16.02.2024 | 136,00 | 137,30 | 135,60 | 135,75 | 0,52% | 25.492,00 |
| 15.02.2024 | 133,55 | 136,00 | 133,55 | 135,05 | 1,54% | 28.653,00 |
| 14.02.2024 | 134,55 | 134,55 | 133,00 | 133,00 | -1,12% | 24.532,00 |
| 13.02.2024 | 136,10 | 137,25 | 134,35 | 134,50 | -1,39% | 27.755,00 |
| 12.02.2024 | 134,30 | 136,55 | 134,25 | 136,40 | 2,13% | 34.770,00 |
| 09.02.2024 | 133,10 | 134,65 | 132,75 | 133,55 | 0,53% | 32.073,00 |
| 08.02.2024 | 131,95 | 133,35 | 131,85 | 132,85 | 1,14% | 27.721,00 |
| 07.02.2024 | 131,40 | 133,75 | 131,35 | 131,35 | 0,11% | 34.426,00 |
| 06.02.2024 | 131,80 | 132,20 | 129,80 | 131,20 | -0,30% | 43.047,00 |
| 05.02.2024 | 131,85 | 133,00 | 131,10 | 131,60 | -0,19% | 29.151,00 |
| 02.02.2024 | 131,95 | 134,05 | 131,60 | 131,85 | 0,88% | 50.255,00 |
| 01.02.2024 | 131,60 | 133,95 | 130,40 | 130,70 | -0,68% | 58.182,00 |
| 31.01.2024 | 128,15 | 132,05 | 127,60 | 131,60 | 2,69% | 68.084,00 |
| 30.01.2024 | 128,05 | 129,15 | 126,65 | 128,15 | 0,12% | 48.348,00 |
| 29.01.2024 | 127,55 | 128,05 | 125,40 | 128,00 | 0,27% | 36.522,00 |
| 26.01.2024 | 124,50 | 128,30 | 123,95 | 127,65 | 2,20% | 52.016,00 |
| 25.01.2024 | 126,75 | 127,25 | 124,40 | 124,90 | -2,12% | 40.977,00 |
| 24.01.2024 | 128,00 | 129,30 | 126,40 | 127,60 | 1,55% | 57.708,00 |
| 23.01.2024 | 118,40 | 126,75 | 118,40 | 125,65 | 6,85% | 114.929,00 |
| 22.01.2024 | 116,70 | 118,95 | 116,70 | 117,60 | 1,16% | 26.138,00 |
| 19.01.2024 | 117,65 | 117,85 | 115,45 | 116,25 | -0,85% | 67.501,00 |
| 18.01.2024 | 116,45 | 117,70 | 115,75 | 117,25 | 0,60% | 47.256,00 |
| 17.01.2024 | 117,35 | 117,75 | 115,75 | 116,55 | -2,43% | 57.113,00 |
| 16.01.2024 | 118,75 | 119,75 | 118,50 | 119,45 | 0,04% | 29.902,00 |
| 15.01.2024 | 120,45 | 121,05 | 118,75 | 119,40 | -0,87% | 36.982,00 |
| 12.01.2024 | 122,70 | 123,65 | 120,40 | 120,45 | -2,31% | 51.924,00 |
| 11.01.2024 | 123,80 | 126,30 | 123,05 | 123,30 | 0,57% | 66.606,00 |
| 10.01.2024 | 122,40 | 123,85 | 122,40 | 122,60 | 0,16% | 74.262,00 |