Deutsche Märkte öffnen in 6 Stunden 11 Minuten

Volkswagen AG (VOW3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
131,26+0,92 (+0,71%)
Börsenschluss: 05:40PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023131,32132,18130,26131,26131,26786.431
06. Feb. 2023131,20132,24129,34130,34130,34708.628
03. Feb. 2023132,00133,78131,18131,94131,941.171.379
02. Feb. 2023129,00133,88128,50133,30133,301.728.308
01. Feb. 2023127,20128,84126,70128,42128,42902.010
31. Jan. 2023126,00126,98124,88126,94126,94860.562
30. Jan. 2023126,20128,20125,12126,26126,261.087.960
27. Jan. 2023125,00125,00125,00125,00125,00-
26. Jan. 2023125,06125,26124,36125,00125,00758.255
25. Jan. 2023123,76124,82122,84124,10124,10814.333
24. Jan. 2023125,44125,68122,92123,80123,801.233.427
23. Jan. 2023125,40125,76124,12125,16125,16756.741
20. Jan. 2023124,42124,42122,70124,26124,261.283.760
19. Jan. 2023124,06124,94122,34123,14123,141.132.216
18. Jan. 2023125,50126,00124,44125,20125,20784.868
17. Jan. 2023126,00126,54123,16125,24125,241.452.762
16. Jan. 2023125,72126,24124,74125,72125,72857.558
13. Jan. 2023127,82127,82123,76125,10125,102.377.610
12. Jan. 2023128,32129,22127,58128,72128,721.168.055
11. Jan. 2023127,80128,56127,08127,78127,781.014.307
10. Jan. 2023127,50128,20126,34127,28127,281.011.636
09. Jan. 2023129,62129,70126,74128,02128,021.020.922
06. Jan. 2023127,42128,30124,14128,16128,16951.945
05. Jan. 2023126,00128,26125,78127,12127,121.123.776
04. Jan. 2023122,56126,34122,00125,88125,881.302.364
03. Jan. 2023120,04123,28120,04122,06122,06898.911
02. Jan. 2023117,20120,86117,20120,04120,04959.150
30. Dez. 2022116,04116,54115,46116,42116,42365.926
29. Dez. 2022114,96116,90114,30116,14116,14645.867
28. Dez. 2022115,88116,10114,54114,96114,96751.895
27. Dez. 2022117,06117,20115,62115,86115,86523.550
23. Dez. 2022115,04116,84113,90115,66115,66963.065
22. Dez. 2022120,18120,34112,84114,88114,882.215.964
21. Dez. 2022119,82120,92119,06119,78119,781.078.014
20. Dez. 2022121,50122,50119,14119,22119,221.637.275
19. Dez. 2022121,10125,58121,00121,98121,982.519.851
19. Dez. 202219.06 Dividende
16. Dez. 2022133,76136,54133,38136,54117,484.119.125
15. Dez. 2022136,44138,40133,02133,56114,921.946.162
14. Dez. 2022137,16138,32135,92137,76118,531.117.850
13. Dez. 2022136,24139,98135,64137,78118,551.408.240
12. Dez. 2022137,20137,38135,20136,12117,121.111.445
09. Dez. 2022137,00138,46135,22137,24118,081.229.440
08. Dez. 2022136,10137,56135,24136,60117,531.154.909
07. Dez. 2022139,18140,94137,60137,60118,391.048.041
06. Dez. 2022140,88141,94138,70139,80120,28905.360
05. Dez. 2022140,00141,62139,54140,84121,181.066.281
02. Dez. 2022138,38140,16137,34139,02119,61945.911
01. Dez. 2022141,22141,86138,48139,38119,92822.371
30. Nov. 2022138,60140,60138,52139,90120,371.515.956
29. Nov. 2022135,86138,18134,80137,84118,60827.514
28. Nov. 2022135,80136,28134,82135,24116,36864.492
25. Nov. 2022137,28137,28135,78136,56117,50844.322
24. Nov. 2022137,78138,20137,00137,00117,88840.947
23. Nov. 2022140,20140,44136,16137,14118,001.025.402
22. Nov. 2022139,00140,36138,16139,76120,25747.163
21. Nov. 2022141,02141,10139,20139,64120,15627.606
18. Nov. 2022140,06142,62139,34141,86122,061.155.420
17. Nov. 2022138,12139,62136,86138,60119,25886.739
16. Nov. 2022142,96143,22136,04137,40118,221.562.330
15. Nov. 2022144,00144,98142,24143,40123,381.014.477
14. Nov. 2022143,90144,86142,22143,44123,42984.648
11. Nov. 2022140,92144,40140,48142,68122,761.527.622
10. Nov. 2022134,46139,40134,04139,00119,601.395.137
09. Nov. 2022135,60136,58133,98135,26116,38762.043
08. Nov. 2022137,36138,38135,38136,34117,31957.613
07. Nov. 2022133,02137,58132,80136,36117,331.081.547
04. Nov. 2022128,52134,44128,52133,08114,501.692.303
03. Nov. 2022129,62129,76126,86127,92110,061.125.988
02. Nov. 2022132,50133,68130,46131,02112,73742.898
01. Nov. 2022130,88132,98130,10132,20113,75933.241
31. Okt. 2022129,04129,78127,44129,34111,29805.520
28. Okt. 2022127,50129,22125,40128,24110,341.595.024
27. Okt. 2022130,56132,20129,36130,70112,46870.180
26. Okt. 2022131,00131,36129,56131,04112,75844.878
25. Okt. 2022131,44131,98127,74131,18112,87853.827
24. Okt. 2022131,00132,00129,34130,22112,04982.257
21. Okt. 2022129,34129,68127,24129,64111,541.258.099
20. Okt. 2022129,22131,82128,26129,88111,75830.148
19. Okt. 2022131,50131,92129,52129,86111,73765.707
18. Okt. 2022130,48133,10129,66130,40112,201.047.470
17. Okt. 2022126,50129,68125,64127,78109,941.477.944
14. Okt. 2022126,90126,90123,62124,28106,93915.770
13. Okt. 2022122,60126,32121,02124,16106,831.377.090
12. Okt. 2022123,62124,72120,64123,08105,901.010.085
11. Okt. 2022123,44124,08121,34123,30106,091.048.051
10. Okt. 2022127,84130,76123,86124,46107,091.376.765
07. Okt. 2022131,82133,46130,12130,28112,09766.278
06. Okt. 2022130,48133,18130,06132,38113,901.149.929
05. Okt. 2022130,62131,34126,56129,62111,531.401.551
04. Okt. 2022129,20132,06128,10131,34113,011.515.857
03. Okt. 2022125,90127,16122,82126,44108,791.194.046
30. Sept. 2022129,62130,80125,76126,40108,761.495.848
29. Sept. 2022138,80139,08126,70128,46110,533.027.096
28. Sept. 2022135,00138,26132,22137,90118,651.343.591
27. Sept. 2022139,90140,84136,02136,74117,651.253.447
26. Sept. 2022139,32140,68137,06138,22118,931.108.307
23. Sept. 2022147,80147,80140,10140,16120,591.274.006
22. Sept. 2022145,44149,72145,16147,36126,79916.806
21. Sept. 2022145,40148,26143,56147,94127,291.217.124
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...