Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VOW-GF.DE (Volkswagen AG)
219.40-12.60(-5.43%)Volkswagen AG
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.03.2022 | 233.60 | 233.60 | 217.40 | 219.40 | 243 | 0 |
28.02.2022 | 226.00 | 240.00 | 226.00 | 232.00 | 1 014 | 0 |
24.02.2022 | 229.80 | 238.40 | 225.20 | 232.60 | 2 219 | 0 |
23.02.2022 | 245.80 | 252.20 | 243.60 | 243.60 | 57 | 0 |
22.02.2022 | 231.00 | 255.00 | 227.00 | 247.00 | 418 | 0 |
21.02.2022 | 243.60 | 245.20 | 233.40 | 233.40 | 367 | 0 |
17.02.2022 | 252.60 | 255.20 | 248.00 | 248.00 | 86 | 0 |
16.02.2022 | 256.20 | 256.20 | 249.80 | 253.00 | 42 | 0 |
15.02.2022 | 240.00 | 257.00 | 239.60 | 256.00 | 549 | 0 |
14.02.2022 | 249.20 | 249.20 | 236.40 | 240.00 | 458 | 0 |
10.02.2022 | 257.00 | 257.00 | 253.40 | 255.40 | 282 | 0 |
09.02.2022 | 245.20 | 258.00 | 245.20 | 255.80 | 253 | 0 |
08.02.2022 | 246.00 | 248.60 | 244.20 | 244.20 | 111 | 0 |
07.02.2022 | 248.60 | 251.80 | 245.60 | 246.40 | 317 | 0 |
03.02.2022 | 256.00 | 258.40 | 253.40 | 253.40 | 42 | 0 |
02.02.2022 | 261.00 | 263.00 | 257.00 | 259.00 | 137 | 0 |
01.02.2022 | 254.40 | 263.60 | 254.40 | 260.60 | 170 | 0 |
31.01.2022 | 255.60 | 256.60 | 253.60 | 255.00 | 450 | 0 |
27.01.2022 | 250.40 | 263.80 | 250.40 | 256.40 | 215 | 0 |
26.01.2022 | 250.80 | 261.20 | 250.20 | 258.60 | 183 | 0 |
25.01.2022 | 247.00 | 249.80 | 242.60 | 249.80 | 362 | 0 |
24.01.2022 | 259.20 | 259.20 | 244.80 | 244.80 | 216 | 0 |
20.01.2022 | 267.20 | 269.20 | 265.00 | 269.20 | 140 | 0 |
19.01.2022 | 265.80 | 270.80 | 263.60 | 267.20 | 226 | 0 |
18.01.2022 | 271.60 | 271.60 | 258.00 | 258.00 | 256 | 0 |
17.01.2022 | 276.20 | 276.20 | 269.80 | 273.60 | 381 | 0 |
13.01.2022 | 274.60 | 277.00 | 271.60 | 274.00 | 140 | 0 |
12.01.2022 | 276.60 | 276.60 | 273.00 | 274.20 | 128 | 0 |
11.01.2022 | 272.40 | 275.40 | 269.60 | 275.40 | 79 | 0 |
10.01.2022 | 273.00 | 279.00 | 265.20 | 273.00 | 531 | 0 |
06.01.2022 | 268.20 | 273.00 | 268.20 | 271.80 | 391 | 0 |
04.01.2022 | 268.00 | 274.00 | 268.00 | 273.20 | 113 | 0 |
03.01.2022 | 258.00 | 265.60 | 258.00 | 265.60 | 264 | 0 |
30.12.2021 | 260.40 | 260.40 | 259.00 | 259.00 | 34 | 0 |
27.12.2021 | 265.40 | 265.40 | 263.00 | 264.00 | 212 | 0 |
21.12.2021 | 260.60 | 263.00 | 260.60 | 261.60 | 283 | 0 |
20.12.2021 | 260.00 | 265.40 | 257.40 | 262.60 | 164 | 0 |
16.12.2021 | 281.00 | 281.80 | 278.60 | 279.00 | 380 | 0 |
15.12.2021 | 273.00 | 280.20 | 273.00 | 280.20 | 416 | 0 |
13.12.2021 | 274.40 | 280.40 | 274.40 | 276.60 | 316 | 0 |
09.12.2021 | 276.80 | 277.80 | 274.20 | 276.00 | 356 | 0 |
08.12.2021 | 259.00 | 282.00 | 257.20 | 281.40 | 1 873 | 0 |
06.12.2021 | 252.20 | 253.20 | 248.80 | 253.20 | 341 | 0 |
29.11.2021 | 260.20 | 260.20 | 253.20 | 256.20 | 438 | 0 |
25.11.2021 | 267.80 | 267.80 | 266.40 | 267.80 | 225 | 0 |
24.11.2021 | 280.00 | 280.00 | 266.00 | 269.80 | 532 | 0 |
23.11.2021 | 275.80 | 278.40 | 275.40 | 278.40 | 104 | 0 |
22.11.2021 | 275.40 | 279.00 | 275.40 | 276.80 | 385 | 0 |
18.11.2021 | 279.40 | 285.80 | 279.40 | 284.20 | 174 | 0 |
17.11.2021 | 280.00 | 280.80 | 276.20 | 279.20 | 182 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus