93,975€
0,91%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 93,28 | 94,85 | 93,15 | 94,03 | 0,97% | 43,00 |
| 13.01.2025 | 92,95 | 94,73 | 92,45 | 93,13 | 0,19% | 824,00 |
| 10.01.2025 | 91,58 | 93,93 | 90,20 | 92,95 | 1,45% | 1.441,00 |
| 09.01.2025 | 91,25 | 92,20 | 90,05 | 91,63 | 0,30% | 65,00 |
| 08.01.2025 | 91,40 | 92,10 | 90,35 | 91,35 | 0,00% | 73,00 |
| 07.01.2025 | 91,10 | 92,20 | 90,88 | 91,35 | 0,27% | 223,00 |
| 06.01.2025 | 88,25 | 93,48 | 88,25 | 91,10 | 3,23% | 1.251,00 |
| 03.01.2025 | 89,40 | 89,58 | 88,20 | 88,25 | -1,29% | 229,00 |
| 02.01.2025 | 91,65 | 92,60 | 88,93 | 89,40 | -2,48% | 395,00 |
| 30.12.2024 | 91,33 | 92,10 | 90,53 | 91,68 | 0,52% | 814,00 |
| 27.12.2024 | 89,28 | 91,58 | 89,00 | 91,20 | 2,16% | 566,00 |
| 23.12.2024 | 90,95 | 93,65 | 87,90 | 89,28 | -1,73% | 314,00 |
| 20.12.2024 | 89,10 | 91,95 | 87,95 | 90,85 | 1,96% | 1.984,00 |
| 19.12.2024 | 89,08 | 91,53 | 88,70 | 89,10 | -0,03% | 177,00 |
| 18.12.2024 | 89,00 | 90,58 | 88,68 | 89,13 | 0,14% | 824,00 |
| 17.12.2024 | 89,20 | 90,00 | 88,05 | 89,00 | -0,22% | 436,00 |
| 16.12.2024 | 90,08 | 90,73 | 87,65 | 89,20 | -0,92% | 419,00 |
| 13.12.2024 | 89,88 | 92,38 | 88,93 | 90,03 | 0,17% | 1.536,00 |
| 12.12.2024 | 89,15 | 90,68 | 88,95 | 89,88 | 0,70% | 1.113,00 |
| 11.12.2024 | 88,85 | 89,53 | 88,05 | 89,25 | 0,45% | 433,00 |
| 10.12.2024 | 87,55 | 89,48 | 86,63 | 88,85 | 1,54% | 399,00 |
| 09.12.2024 | 86,08 | 87,93 | 86,03 | 87,50 | 1,71% | 1.220,00 |
| 06.12.2024 | 85,08 | 86,70 | 84,93 | 86,03 | 1,12% | 348,00 |
| 05.12.2024 | 85,05 | 85,40 | 84,10 | 85,08 | 0,09% | 753,00 |
| 04.12.2024 | 82,93 | 85,68 | 82,93 | 85,00 | 2,38% | 883,00 |
| 03.12.2024 | 83,13 | 83,53 | 82,68 | 83,03 | -0,12% | 507,00 |
| 02.12.2024 | 83,53 | 84,30 | 81,58 | 83,13 | -0,48% | 406,00 |
| 29.11.2024 | 83,30 | 83,60 | 81,78 | 83,53 | 0,27% | 59,00 |
| 28.11.2024 | 82,48 | 83,83 | 82,35 | 83,30 | 1,00% | 325,00 |
| 27.11.2024 | 82,95 | 83,45 | 82,05 | 82,48 | -0,57% | 715,00 |
| 26.11.2024 | 85,35 | 85,35 | 82,30 | 82,95 | -2,81% | 709,00 |
| 25.11.2024 | 84,60 | 85,75 | 83,85 | 85,35 | 0,83% | 1.259,00 |
| 22.11.2024 | 83,73 | 84,80 | 82,45 | 84,65 | 1,10% | 633,00 |
| 21.11.2024 | 85,10 | 85,43 | 83,30 | 83,73 | -1,62% | 434,00 |
| 20.11.2024 | 85,88 | 86,25 | 84,15 | 85,10 | -0,56% | 1.270,00 |
| 19.11.2024 | 86,73 | 87,33 | 84,58 | 85,58 | -0,84% | 564,00 |
| 18.11.2024 | 87,48 | 87,58 | 85,65 | 86,30 | -1,34% | 298,00 |
| 15.11.2024 | 86,53 | 87,68 | 85,68 | 87,48 | 1,10% | 476,00 |
| 14.11.2024 | 85,63 | 86,68 | 84,65 | 86,53 | 0,99% | 406,00 |
| 13.11.2024 | 86,73 | 86,90 | 83,90 | 85,68 | -1,15% | 734,00 |
| 12.11.2024 | 88,18 | 88,20 | 86,35 | 86,68 | -1,76% | 110,00 |
| 11.11.2024 | 87,90 | 88,65 | 86,68 | 88,23 | 0,46% | 4.914,00 |
| 08.11.2024 | 90,08 | 90,08 | 86,68 | 87,83 | -2,50% | 369,00 |
| 07.11.2024 | 87,38 | 90,95 | 86,68 | 90,08 | 3,00% | 201,00 |
| 06.11.2024 | 90,28 | 90,80 | 85,35 | 87,45 | -3,72% | 1.848,00 |
| 05.11.2024 | 91,08 | 91,98 | 90,33 | 90,83 | -0,33% | 274,00 |
| 04.11.2024 | 91,60 | 92,65 | 90,85 | 91,13 | -0,52% | 79,00 |
| 01.11.2024 | 91,53 | 91,98 | 90,90 | 91,60 | -0,08% | 134,00 |
| 31.10.2024 | 94,00 | 94,03 | 90,75 | 91,68 | -2,47% | 1.420,00 |
| 30.10.2024 | 93,05 | 94,75 | 90,20 | 94,00 | 0,86% | 1.023,00 |
| 29.10.2024 | 96,08 | 96,75 | 92,40 | 93,20 | -3,04% | 1.156,00 |
| 28.10.2024 | 97,15 | 97,95 | 94,73 | 96,13 | -0,70% | 344,00 |
| 25.10.2024 | 97,48 | 97,70 | 96,20 | 96,80 | -0,90% | 2.665,00 |
| 24.10.2024 | 95,60 | 100,10 | 95,50 | 97,68 | 2,17% | 28,00 |
| 23.10.2024 | 96,00 | 97,90 | 95,45 | 95,60 | -0,36% | 312,00 |
| 22.10.2024 | 95,23 | 96,05 | 94,63 | 95,95 | 0,60% | 1.509,00 |
| 21.10.2024 | 96,13 | 96,70 | 94,80 | 95,38 | -0,78% | 161,00 |
| 18.10.2024 | 94,65 | 97,13 | 94,33 | 96,13 | 1,56% | 85,00 |
| 17.10.2024 | 95,78 | 95,83 | 94,30 | 94,65 | -1,17% | 154,00 |
| 16.10.2024 | 95,53 | 95,78 | 94,55 | 95,78 | 0,26% | 285,00 |
| 15.10.2024 | 96,80 | 96,85 | 95,30 | 95,53 | -1,16% | 337,00 |
| 14.10.2024 | 96,98 | 97,55 | 96,25 | 96,65 | -0,26% | 532,00 |
| 11.10.2024 | 98,03 | 98,13 | 96,50 | 96,90 | -1,15% | 13,00 |
| 10.10.2024 | 98,58 | 98,68 | 97,48 | 98,03 | -0,56% | 670,00 |
| 09.10.2024 | 97,43 | 98,63 | 96,80 | 98,58 | 0,97% | 209,00 |
| 08.10.2024 | 98,68 | 98,68 | 96,88 | 97,63 | -1,11% | 335,00 |
| 07.10.2024 | 99,23 | 99,23 | 98,18 | 98,73 | -0,45% | 4.762,00 |
| 04.10.2024 | 96,33 | 99,45 | 96,20 | 99,18 | 3,01% | 142,00 |
| 03.10.2024 | 97,23 | 97,53 | 95,98 | 96,28 | -1,74% | 78,00 |
| 02.10.2024 | 98,78 | 99,35 | 97,65 | 97,98 | -0,81% | 116,00 |
| 01.10.2024 | 100,40 | 100,85 | 98,03 | 98,78 | -1,59% | 326,00 |
| 30.09.2024 | 102,00 | 104,05 | 99,28 | 100,38 | -1,50% | 615,00 |
| 27.09.2024 | 101,80 | 105,20 | 101,05 | 101,90 | 0,10% | 849,00 |
| 26.09.2024 | 99,13 | 101,95 | 99,13 | 101,80 | 2,65% | 184,00 |
| 25.09.2024 | 100,00 | 100,60 | 98,63 | 99,18 | -0,82% | 150,00 |
| 24.09.2024 | 97,98 | 100,95 | 97,98 | 100,00 | 2,17% | 368,00 |
| 23.09.2024 | 96,53 | 98,38 | 95,50 | 97,88 | 1,40% | 1.040,00 |
| 20.09.2024 | 98,48 | 98,48 | 95,70 | 96,53 | -2,03% | 1.506,00 |
| 19.09.2024 | 98,73 | 101,20 | 98,53 | 98,53 | -0,20% | 183,00 |
| 18.09.2024 | 98,63 | 99,58 | 98,05 | 98,73 | 0,10% | 48,00 |
| 17.09.2024 | 97,78 | 99,35 | 97,05 | 98,63 | 0,92% | 29,00 |
| 16.09.2024 | 98,83 | 99,58 | 97,05 | 97,73 | -1,11% | 358,00 |
| 13.09.2024 | 96,90 | 99,38 | 96,38 | 98,83 | 2,01% | 271,00 |
| 12.09.2024 | 95,73 | 96,98 | 95,10 | 96,88 | 1,15% | 170,00 |
| 11.09.2024 | 93,78 | 95,98 | 93,58 | 95,78 | 2,02% | 1.402,00 |
| 10.09.2024 | 96,58 | 96,58 | 92,65 | 93,88 | -2,90% | 970,00 |
| 09.09.2024 | 96,55 | 97,93 | 96,35 | 96,68 | 0,23% | 131,00 |
| 06.09.2024 | 101,20 | 101,35 | 96,33 | 96,45 | -4,69% | 1.298,00 |
| 05.09.2024 | 100,40 | 103,15 | 99,88 | 101,20 | 0,80% | 653,00 |
| 04.09.2024 | 101,40 | 102,20 | 100,15 | 100,40 | -1,57% | 262,00 |
| 03.09.2024 | 102,60 | 104,70 | 101,80 | 102,00 | -0,58% | 353,00 |
| 02.09.2024 | 101,85 | 104,60 | 100,40 | 102,60 | 0,74% | 1.761,00 |
| 30.08.2024 | 103,50 | 103,80 | 101,25 | 101,85 | -1,59% | 445,00 |
| 29.08.2024 | 103,10 | 104,20 | 102,10 | 103,50 | 0,39% | 758,00 |
| 28.08.2024 | 104,90 | 105,20 | 102,20 | 103,10 | -1,72% | 125,00 |
| 27.08.2024 | 105,20 | 105,95 | 104,30 | 104,90 | -0,29% | 156,00 |
| 26.08.2024 | 105,15 | 105,70 | 104,30 | 105,20 | -0,33% | 177,00 |
| 23.08.2024 | 103,85 | 105,70 | 103,65 | 105,55 | 1,54% | 641,00 |
| 22.08.2024 | 105,60 | 105,60 | 103,80 | 103,95 | -1,56% | 424,00 |
| 21.08.2024 | 103,10 | 105,70 | 102,40 | 105,60 | 2,42% | 757,00 |