La bourse ferme dans 2 h 13 min

Volkswagen AG (VOW3.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
115,40+0,40 (+0,35 %)
À partir de 03:02PM CEST. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 2024115,60116,35115,10115,40115,40402 469
31 mai 2024114,50115,00113,50115,00115,001 532 381
30 mai 2024112,50115,85112,20114,50114,501 451 042
30 mai 20249.06 Dividende
29 mai 2024122,55123,60120,40120,80111,741 995 942
28 mai 2024121,10123,95120,50123,30114,051 972 844
27 mai 2024119,50121,15119,05120,40111,371 057 607
24 mai 2024117,40118,95117,25118,45109,57660 998
23 mai 2024118,85119,85117,70118,00109,15944 447
22 mai 2024118,10118,80116,80118,40109,521 304 974
21 mai 2024118,70119,60118,30119,15110,21880 392
20 mai 2024119,50120,45118,90119,20110,26736 453
17 mai 2024120,35121,10119,85120,40111,37816 618
16 mai 2024120,55121,10119,65120,35111,32920 763
15 mai 2024122,25122,75120,55121,20112,11889 196
14 mai 2024119,20122,70119,10121,85112,711 277 713
13 mai 2024117,40119,45117,20118,75109,841 186 467
10 mai 2024117,60117,90116,65116,95108,181 037 955
09 mai 2024117,20118,05117,20117,40108,60625 003
08 mai 2024118,00118,10116,55117,20108,41990 554
07 mai 2024117,35118,45117,30118,05109,20768 187
06 mai 2024116,25118,00116,20116,95108,18744 741
03 mai 2024115,35117,20114,85115,50106,84873 516
02 mai 2024115,55115,85113,90114,35105,771 237 453
30 avr. 2024119,10119,40114,20115,15106,512 992 713
29 avr. 2024120,50121,35120,20120,75111,69807 919
26 avr. 2024119,40120,70119,25120,10111,09814 483
25 avr. 2024120,10120,15117,50118,80109,891 084 519
24 avr. 2024121,40121,60119,75120,10111,09820 001
23 avr. 2024121,85122,05120,15121,35112,25947 265
22 avr. 2024121,75121,90119,70121,30112,20903 134
19 avr. 2024120,50121,55119,80121,20112,11823 393
18 avr. 2024121,85123,20120,95121,95112,80712 440
17 avr. 2024120,00121,60119,60121,05111,97741 363
16 avr. 2024122,20122,65120,05120,65111,601 388 595
15 avr. 2024123,80125,60123,30123,30114,05878 716
12 avr. 2024123,90125,80123,05123,70114,421 074 876
11 avr. 2024124,00125,05122,30123,00113,781 011 034
10 avr. 2024126,05126,75123,30124,00114,701 074 432
09 avr. 2024125,60126,10124,30124,75115,39874 640
08 avr. 2024127,00127,95126,10126,10116,64884 650
05 avr. 2024126,45127,85125,60126,40116,921 299 458
04 avr. 2024125,30128,60124,80128,50118,861 500 099
03 avr. 2024123,00125,95122,70125,45116,041 466 950
02 avr. 2024122,20123,90121,80122,70113,501 056 617
28 mars 2024121,80123,30121,80122,84113,63935 288
27 mars 2024120,96122,04120,10121,76112,63735 499
26 mars 2024119,44121,92119,16121,26112,171 044 835
25 mars 2024118,02119,46118,02119,38110,43619 947
22 mars 2024117,22118,08116,76118,08109,22659 012
21 mars 2024118,70119,36116,94117,78108,95941 663
20 mars 2024117,00117,54116,14117,54108,72722 534
19 mars 2024115,94117,54115,34117,28108,481 197 626
18 mars 2024114,60115,78114,30115,42106,76864 714
15 mars 2024113,34114,98113,30113,78105,253 531 579
14 mars 2024114,22114,78112,28112,94104,472 644 404
13 mars 2024121,60121,62113,76113,76105,233 305 590
12 mars 2024117,22121,46115,66120,88111,811 850 951
11 mars 2024116,14117,44115,82117,22108,43779 803
08 mars 2024116,24117,32115,14116,50107,76635 989
07 mars 2024116,30116,80114,72116,54107,801 284 544
06 mars 2024119,16119,74116,42116,78108,021 392 273
05 mars 2024120,12120,22117,96119,16110,221 144 506
04 mars 2024119,72121,26119,50120,68111,63966 402
01 mars 2024126,00128,18116,38119,16110,223 005 953
29 févr. 2024125,94126,50124,84125,34115,941 659 064
28 févr. 2024123,86125,88123,60125,88116,441 030 279
27 févr. 2024122,88124,46122,36124,08114,77680 794
26 févr. 2024123,76123,90122,36123,02113,79521 656
23 févr. 2024122,30124,02122,30124,00114,701 230 615
22 févr. 2024120,50123,52119,82122,40113,221 749 921
21 févr. 2024118,16120,36118,02119,58110,61879 491
20 févr. 2024120,00120,38117,46118,08109,22800 947
19 févr. 2024119,72120,10119,24119,98110,98520 569
16 févr. 2024119,80120,82119,54119,66110,69882 295
15 févr. 2024118,50119,72118,14119,18110,24873 677
14 févr. 2024118,00118,82117,10117,78108,95752 873
13 févr. 2024119,78120,78118,12118,62109,72732 571
12 févr. 2024118,50120,30118,24119,76110,78617 449
09 févr. 2024119,32120,04118,44118,58109,69613 599
08 févr. 2024118,08119,02117,52118,74109,83754 021
07 févr. 2024118,18119,88117,72117,72108,89717 594
06 févr. 2024119,68119,84116,56118,04109,19998 873
05 févr. 2024120,14120,26118,48119,08110,15646 264
02 févr. 2024119,16120,98119,08119,80110,821 058 198
01 févr. 2024119,66120,36117,96118,18109,321 095 909
31 janv. 2024116,74120,68116,32119,84110,852 292 296
30 janv. 2024116,38117,42114,76116,64107,891 180 093
29 janv. 2024115,00115,96114,22115,96107,26578 550
26 janv. 2024114,90115,72113,64115,34106,69873 874
25 janv. 2024115,64115,82113,54114,84106,231 232 015
24 janv. 2024115,68117,62114,86116,00107,301 357 985
23 janv. 2024108,30115,12108,30113,78105,252 157 491
22 janv. 2024107,50108,54107,24107,9499,84593 451
19 janv. 2024108,06108,78106,44106,8898,86865 872
18 janv. 2024108,62109,38107,84108,12100,01679 534
17 janv. 2024109,94110,02107,90108,68100,531 288 695
16 janv. 2024111,16111,54110,32111,28102,93565 207
15 janv. 2024112,18112,40110,60111,48103,12551 095
12 janv. 2024113,30113,52111,40111,98103,58927 653
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...