Volkswagen AG (VOW)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
10/05/2023 |
26.125 |
0,49%
|
154,00
|
153,55
|
156,25
|
154,20
|
09/05/2023 |
51.220 |
-1,38%
|
155,50
|
153,05
|
156,25
|
153,45
|
08/05/2023 |
32.701 |
1,70%
|
153,00
|
152,45
|
155,80
|
155,60
|
05/05/2023 |
33.160 |
1,16%
|
151,40
|
150,50
|
154,20
|
153,00
|
04/05/2023 |
7.682 |
0,10%
|
151,55
|
149,30
|
152,25
|
151,50
|
03/05/2023 |
15.221 |
0,32%
|
150,50
|
148,60
|
152,10
|
151,35
|
02/05/2023 |
41.727 |
-0,72%
|
151,90
|
150,55
|
154,35
|
150,85
|
01/05/2023 |
40.504 |
0,00%
|
149,50
|
147,25
|
151,95
|
151,95
|
28/04/2023 |
40.504 |
2,29%
|
149,50
|
147,25
|
151,95
|
151,95
|
27/04/2023 |
8.434 |
0,00%
|
148,35
|
148,00
|
150,50
|
148,55
|
26/04/2023 |
33.108 |
-0,24%
|
148,70
|
147,65
|
149,40
|
148,15
|
25/04/2023 |
27.125 |
-1,85%
|
150,50
|
148,25
|
150,70
|
148,50
|
24/04/2023 |
29.606 |
0,43%
|
150,90
|
150,40
|
152,25
|
151,30
|
21/04/2023 |
36.520 |
0,23%
|
151,80
|
148,85
|
152,10
|
150,65
|
20/04/2023 |
28.823 |
-2,27%
|
154,00
|
150,20
|
154,00
|
150,70
|
19/04/2023 |
33.533 |
-0,13%
|
154,00
|
151,85
|
154,90
|
154,05
|
18/04/2023 |
30.314 |
-1,09%
|
156,10
|
154,20
|
156,65
|
154,25
|
17/04/2023 |
30.205 |
-0,64%
|
157,45
|
155,75
|
159,15
|
155,95
|
14/04/2023 |
33.956 |
1,75%
|
155,15
|
155,15
|
157,75
|
156,95
|
13/04/2023 |
24.726 |
0,13%
|
154,05
|
153,10
|
155,55
|
154,25
|
12/04/2023 |
28.479 |
-1,44%
|
154,80
|
154,05
|
156,95
|
154,05
|
11/04/2023 |
28.678 |
2,32%
|
155,85
|
154,70
|
157,35
|
156,30
|
10/04/2023 |
27.203 |
0,00%
|
153,45
|
151,95
|
154,45
|
152,75
|
06/04/2023 |
27.203 |
-1,10%
|
153,45
|
151,95
|
154,45
|
152,75
|
05/04/2023 |
29.915 |
-0,99%
|
155,50
|
154,20
|
157,55
|
154,45
|
04/04/2023 |
32.876 |
-1,86%
|
159,40
|
156,00
|
160,30
|
156,00
|
03/04/2023 |
41.309 |
0,60%
|
159,35
|
156,95
|
159,35
|
158,95
|
31/03/2023 |
34.079 |
-0,16%
|
158,95
|
156,80
|
159,50
|
158,00
|
30/03/2023 |
47.452 |
3,10%
|
154,60
|
153,80
|
158,60
|
158,25
|
29/03/2023 |
32.085 |
1,02%
|
152,85
|
151,40
|
153,85
|
153,50
|
28/03/2023 |
27.234 |
0,30%
|
154,50
|
151,20
|
154,50
|
151,95
|
27/03/2023 |
34.016 |
1,34%
|
151,00
|
150,15
|
152,90
|
151,50
|
24/03/2023 |
71.896 |
-3,42%
|
152,00
|
147,80
|
152,70
|
149,50
|
23/03/2023 |
17.431 |
-1,37%
|
156,00
|
154,55
|
158,80
|
154,75
|
22/03/2023 |
30.063 |
0,03%
|
157,30
|
155,65
|
159,60
|
156,75
|
21/03/2023 |
39.933 |
2,32%
|
154,90
|
154,10
|
157,95
|
156,70
|
20/03/2023 |
53.259 |
0,20%
|
152,65
|
149,65
|
154,40
|
153,15
|
17/03/2023 |
114.561 |
-3,96%
|
159,35
|
152,70
|
159,80
|
152,85
|
16/03/2023 |
70.707 |
-1,76%
|
165,55
|
157,00
|
165,55
|
159,15
|
15/03/2023 |
21.761 |
-3,83%
|
168,00
|
160,30
|
170,80
|
162,05
|
14/03/2023 |
61.415 |
-1,41%
|
169,90
|
166,10
|
170,40
|
168,35
|
13/03/2023 |
50.341 |
-2,29%
|
174,70
|
167,50
|
174,70
|
170,75
|
10/03/2023 |
47.549 |
-2,07%
|
174,20
|
172,25
|
175,15
|
174,75
|
09/03/2023 |
39.303 |
-0,47%
|
179,55
|
176,75
|
180,35
|
178,45
|
08/03/2023 |
30.245 |
-0,03%
|
179,00
|
178,60
|
181,40
|
179,30
|
07/03/2023 |
42.466 |
-0,25%
|
179,55
|
178,65
|
182,90
|
179,35
|
06/03/2023 |
45.524 |
-1,02%
|
180,90
|
176,30
|
184,50
|
179,80
|
03/03/2023 |
135.169 |
9,69%
|
164,50
|
163,60
|
182,70
|
181,65
|
02/03/2023 |
23.465 |
-0,75%
|
165,50
|
164,55
|
166,45
|
165,60
|
01/03/2023 |
26.654 |
-1,16%
|
169,00
|
166,15
|
169,95
|
166,85
|
28/02/2023 |
67.957 |
2,30%
|
164,00
|
161,20
|
170,80
|
168,80
|
27/02/2023 |
22.318 |
1,45%
|
163,40
|
163,40
|
166,35
|
165,00
|
24/02/2023 |
28.241 |
-3,39%
|
169,40
|
162,65
|
169,45
|
162,65
|
23/02/2023 |
33.346 |
1,29%
|
166,70
|
166,50
|
169,30
|
168,35
|
22/02/2023 |
28.029 |
0,45%
|
164,65
|
162,75
|
167,30
|
166,20
|
21/02/2023 |
26.485 |
-1,40%
|
167,10
|
164,50
|
167,60
|
165,45
|
20/02/2023 |
18.854 |
0,60%
|
169,10
|
167,35
|
169,25
|
167,80
|
17/02/2023 |
18.965 |
-0,95%
|
167,35
|
166,50
|
168,20
|
166,80
|
16/02/2023 |
7.124 |
0,99%
|
168,00
|
167,45
|
170,15
|
168,65
|
15/02/2023 |
32.062 |
-0,63%
|
168,35
|
166,50
|
169,50
|
166,90
|
14/02/2023 |
43.342 |
2,66%
|
164,00
|
163,75
|
168,30
|
167,95
|
13/02/2023 |
16.032 |
-0,18%
|
164,55
|
163,55
|
165,40
|
163,60
|
10/02/2023 |
24.776 |
-1,06%
|
165,25
|
163,40
|
166,35
|
163,90
|
09/02/2023 |
10.132 |
0,85%
|
164,95
|
164,85
|
167,40
|
165,65
|
08/02/2023 |
10.342 |
-1,02%
|
164,95
|
161,30
|
165,60
|
164,25
|
07/02/2023 |
22.144 |
0,85%
|
165,60
|
164,70
|
167,40
|
166,30
|
06/02/2023 |
24.936 |
-1,93%
|
168,00
|
164,05
|
168,60
|
164,90
|
03/02/2023 |
25.525 |
-0,30%
|
168,00
|
166,30
|
169,10
|
168,15
|
02/02/2023 |
35.908 |
3,91%
|
163,60
|
163,45
|
169,25
|
168,65
|
01/02/2023 |
32.551 |
1,09%
|
160,95
|
160,10
|
162,95
|
162,30
|
31/01/2023 |
21.954 |
0,69%
|
158,35
|
158,25
|
160,80
|
160,55
|
30/01/2023 |
29.002 |
-0,34%
|
160,55
|
158,45
|
161,80
|
159,45
|
27/01/2023 |
51.098 |
-0,09%
|
160,90
|
159,30
|
163,10
|
160,00
|
26/01/2023 |
18.239 |
1,23%
|
158,20
|
158,10
|
161,15
|
160,15
|
25/01/2023 |
18.842 |
-0,50%
|
158,85
|
157,75
|
160,80
|
158,20
|
24/01/2023 |
24.405 |
-0,97%
|
161,45
|
158,05
|
161,45
|
159,00
|
23/01/2023 |
24.192 |
1,36%
|
160,80
|
159,15
|
161,25
|
160,55
|
20/01/2023 |
27.456 |
0,80%
|
158,10
|
156,10
|
159,10
|
158,40
|
19/01/2023 |
29.272 |
-2,72%
|
159,10
|
157,15
|
160,60
|
157,15
|
18/01/2023 |
25.260 |
-0,80%
|
163,05
|
161,10
|
164,25
|
161,55
|
17/01/2023 |
31.218 |
0,56%
|
162,60
|
160,10
|
164,20
|
162,85
|
16/01/2023 |
27.358 |
0,72%
|
161,25
|
160,10
|
162,20
|
161,95
|
13/01/2023 |
30.267 |
-2,61%
|
165,10
|
158,65
|
165,10
|
160,80
|
12/01/2023 |
36.170 |
1,66%
|
163,30
|
162,90
|
165,70
|
165,10
|
11/01/2023 |
37.454 |
1,98%
|
159,40
|
159,40
|
163,00
|
162,40
|
10/01/2023 |
30.463 |
-1,09%
|
160,80
|
159,05
|
161,70
|
159,25
|
09/01/2023 |
30.547 |
0,56%
|
162,00
|
159,30
|
162,00
|
161,00
|
06/01/2023 |
34.396 |
0,28%
|
160,00
|
155,65
|
160,85
|
160,10
|
05/01/2023 |
33.218 |
0,54%
|
159,05
|
158,25
|
161,15
|
159,65
|
04/01/2023 |
29.233 |
2,22%
|
155,55
|
155,55
|
159,55
|
158,80
|
03/01/2023 |
36.757 |
0,81%
|
153,25
|
153,25
|
156,90
|
155,35
|
02/01/2023 |
29.478 |
4,37%
|
148,80
|
148,80
|
154,30
|
154,10
|
30/12/2022 |
29.970 |
-0,67%
|
148,30
|
146,60
|
148,70
|
147,65
|
29/12/2022 |
37.724 |
2,52%
|
144,55
|
144,35
|
148,65
|
148,65
|
28/12/2022 |
41.346 |
-1,66%
|
147,00
|
145,00
|
147,15
|
145,00
|
27/12/2022 |
41.835 |
-0,77%
|
149,65
|
147,25
|
150,65
|
147,45
|
23/12/2022 |
38.476 |
1,89%
|
146,25
|
145,20
|
150,40
|
148,60
|
22/12/2022 |
50.693 |
-3,67%
|
151,55
|
145,50
|
152,40
|
145,85
|
21/12/2022 |
53.391 |
-0,82%
|
152,80
|
150,70
|
154,00
|
151,40
|
20/12/2022 |
58.128 |
-2,34%
|
156,00
|
152,45
|
156,35
|
152,65
|