75,925€
-3,53%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 79,03 | 79,43 | 75,35 | 75,88 | -3,59% | 599,00 |
| 25.06.2026 | 77,63 | 79,75 | 76,18 | 78,70 | 1,38% | 1.046,00 |
| 24.06.2026 | 79,58 | 79,90 | 77,45 | 77,63 | -2,45% | 1.066,00 |
| 23.06.2026 | 81,15 | 81,55 | 79,00 | 79,58 | -2,72% | 993,00 |
| 22.06.2026 | 82,33 | 82,33 | 79,65 | 81,80 | -0,76% | 8.759,00 |
| 19.06.2026 | 85,68 | 85,68 | 79,48 | 82,43 | -3,68% | 4.869,00 |
| 18.06.2026 | 87,58 | 88,18 | 84,60 | 85,58 | -2,28% | 2.469,00 |
| 17.06.2026 | 89,30 | 89,70 | 86,95 | 87,58 | -2,42% | 560,00 |
| 16.06.2026 | 91,03 | 91,35 | 89,30 | 89,75 | -1,62% | 1.450,00 |
| 15.06.2026 | 89,78 | 95,73 | 89,78 | 91,23 | 2,01% | 7,00 |
| 12.06.2026 | 87,58 | 89,95 | 87,58 | 89,43 | 3,38% | 251,00 |
| 11.06.2026 | 87,73 | 88,20 | 85,68 | 86,50 | -1,48% | 2.134,00 |
| 10.06.2026 | 89,28 | 89,55 | 87,43 | 87,80 | -1,51% | 262,00 |
| 09.06.2026 | 89,88 | 89,95 | 88,40 | 89,15 | -0,45% | 154,00 |
| 08.06.2026 | 88,38 | 90,05 | 88,30 | 89,55 | 0,11% | 616,00 |
| 05.06.2026 | 90,58 | 90,90 | 89,10 | 89,45 | -0,78% | 1.248,00 |
| 04.06.2026 | 91,03 | 92,08 | 90,10 | 90,15 | -0,88% | 108,00 |
| 03.06.2026 | 92,63 | 92,68 | 90,15 | 90,95 | -1,33% | 611,00 |
| 02.06.2026 | 92,88 | 94,08 | 92,05 | 92,18 | -0,91% | - |
| 01.06.2026 | 93,58 | 95,03 | 92,30 | 93,03 | -1,87% | 4.034,00 |
| 29.05.2026 | 95,18 | 95,65 | 94,53 | 94,80 | 0,26% | 620,00 |
| 28.05.2026 | 94,68 | 95,15 | 93,55 | 94,55 | -0,66% | 703,00 |
| 27.05.2026 | 92,80 | 95,48 | 92,75 | 95,18 | 2,78% | 639,00 |
| 26.05.2026 | 92,53 | 93,50 | 92,23 | 92,60 | 0,05% | - |
| 25.05.2026 | 91,25 | 93,40 | 91,25 | 92,55 | 1,48% | 2.320,00 |
| 22.05.2026 | 91,35 | 91,83 | 90,40 | 91,20 | 1,00% | 311,00 |
| 21.05.2026 | 90,05 | 91,43 | 89,53 | 90,30 | 0,08% | 55,00 |
| 20.05.2026 | 89,73 | 90,23 | 88,50 | 90,23 | 0,25% | 36,00 |
| 19.05.2026 | 89,28 | 90,40 | 89,28 | 90,00 | 0,25% | 50,00 |
| 18.05.2026 | 91,18 | 91,68 | 87,83 | 89,78 | -0,55% | 1.344,00 |
| 15.05.2026 | 89,53 | 91,28 | 89,18 | 90,28 | -0,25% | 151,00 |
| 14.05.2026 | 89,18 | 91,33 | 89,08 | 90,50 | 1,46% | - |
| 13.05.2026 | 89,18 | 90,18 | 87,95 | 89,20 | 0,37% | 400,00 |
| 12.05.2026 | 89,15 | 90,20 | 88,85 | 88,88 | -1,30% | - |
| 11.05.2026 | 90,53 | 91,08 | 89,23 | 90,05 | -0,22% | 22,00 |
| 08.05.2026 | 89,50 | 90,35 | 89,18 | 90,25 | -0,19% | 100,00 |
| 07.05.2026 | 90,43 | 91,70 | 90,20 | 90,43 | 0,11% | 130,00 |
| 06.05.2026 | 87,10 | 92,13 | 87,10 | 90,33 | 3,76% | 1.843,00 |
| 05.05.2026 | 86,43 | 87,10 | 85,85 | 87,05 | 0,78% | 522,00 |
| 04.05.2026 | 87,98 | 88,10 | 85,45 | 86,38 | -1,99% | 494,00 |
| 30.04.2026 | 88,28 | 89,30 | 85,18 | 88,13 | -0,59% | 567,00 |
| 29.04.2026 | 88,63 | 89,65 | 87,60 | 88,65 | -0,78% | 255,00 |
| 28.04.2026 | 89,60 | 90,28 | 89,23 | 89,35 | 0,31% | 30,00 |
| 27.04.2026 | 89,68 | 89,80 | 88,65 | 89,08 | 0,06% | 18,00 |
| 24.04.2026 | 90,45 | 90,65 | 88,53 | 89,03 | -1,36% | 465,00 |
| 23.04.2026 | 91,85 | 91,85 | 89,65 | 90,25 | -0,69% | 105,00 |
| 22.04.2026 | 91,73 | 92,43 | 90,75 | 90,88 | -1,01% | 102,00 |
| 21.04.2026 | 93,03 | 93,23 | 91,48 | 91,80 | -1,08% | - |
| 20.04.2026 | 93,88 | 93,88 | 91,88 | 92,80 | -2,08% | 541,00 |
| 17.04.2026 | 91,70 | 94,80 | 91,48 | 94,78 | 3,04% | 234,00 |
| 16.04.2026 | 92,83 | 93,25 | 91,13 | 91,98 | -0,73% | 3,00 |
| 15.04.2026 | 92,20 | 93,65 | 92,15 | 92,65 | -0,13% | 54,00 |
| 14.04.2026 | 90,80 | 92,85 | 90,80 | 92,78 | 2,01% | 210,00 |
| 13.04.2026 | 90,13 | 91,00 | 89,60 | 90,95 | -0,68% | 106,00 |
| 10.04.2026 | 91,88 | 92,48 | 90,83 | 91,58 | 0,63% | 28,00 |
| 09.04.2026 | 92,30 | 92,63 | 90,53 | 91,00 | -2,41% | - |
| 08.04.2026 | 89,18 | 93,70 | 89,18 | 93,25 | 4,98% | 184,00 |
| 07.04.2026 | 89,35 | 90,15 | 87,60 | 88,83 | -0,70% | 10,00 |
| 02.04.2026 | 88,90 | 90,30 | 88,30 | 89,45 | -1,21% | 132,00 |
| 01.04.2026 | 89,53 | 90,88 | 89,40 | 90,55 | 1,34% | 530,00 |
| 31.03.2026 | 88,15 | 90,13 | 87,95 | 89,35 | 0,93% | 1.056,00 |
| 30.03.2026 | 88,58 | 89,03 | 87,35 | 88,53 | -0,39% | - |
| 27.03.2026 | 89,45 | 89,70 | 87,80 | 88,88 | -0,45% | 63,00 |
| 26.03.2026 | 89,80 | 90,10 | 88,58 | 89,28 | -0,97% | 45,00 |
| 25.03.2026 | 91,40 | 91,40 | 89,60 | 90,15 | 0,00% | 489,00 |
| 24.03.2026 | 87,80 | 90,33 | 87,28 | 90,15 | 1,43% | 16,00 |
| 23.03.2026 | 86,20 | 89,63 | 85,05 | 88,88 | 2,16% | 761,00 |
| 20.03.2026 | 88,75 | 89,33 | 86,85 | 87,00 | -2,41% | 542,00 |
| 19.03.2026 | 89,58 | 89,63 | 87,28 | 89,15 | -0,83% | 1.784,00 |
| 18.03.2026 | 90,88 | 91,45 | 89,83 | 89,90 | -0,58% | 1.017,00 |
| 17.03.2026 | 89,85 | 91,20 | 89,20 | 90,43 | 0,58% | 409,00 |
| 16.03.2026 | 91,20 | 92,15 | 89,55 | 89,90 | -1,07% | 3.456,00 |
| 13.03.2026 | 93,40 | 93,60 | 90,88 | 90,88 | -2,55% | 3.954,00 |
| 12.03.2026 | 93,20 | 93,55 | 91,78 | 93,25 | -0,32% | 1.185,00 |
| 11.03.2026 | 91,88 | 93,55 | 91,25 | 93,55 | 1,91% | 178,00 |
| 10.03.2026 | 91,98 | 93,65 | 90,25 | 91,80 | 0,38% | 2.738,00 |
| 09.03.2026 | 92,03 | 92,03 | 89,15 | 91,45 | 0,03% | 955,00 |
| 06.03.2026 | 95,40 | 95,68 | 90,95 | 91,43 | -3,31% | 383,00 |
| 05.03.2026 | 96,05 | 96,45 | 94,23 | 94,55 | -1,33% | 105,00 |
| 04.03.2026 | 95,38 | 96,40 | 94,03 | 95,83 | 1,43% | 387,00 |
| 03.03.2026 | 97,70 | 97,70 | 93,45 | 94,48 | -3,62% | 1.195,00 |
| 02.03.2026 | 100,80 | 100,80 | 96,55 | 98,03 | -4,09% | 1.821,00 |
| 27.02.2026 | 101,75 | 102,60 | 100,95 | 102,20 | 0,34% | 47,00 |
| 26.02.2026 | 100,85 | 102,40 | 100,03 | 101,85 | 1,14% | 307,00 |
| 25.02.2026 | 102,55 | 102,55 | 100,50 | 100,70 | -1,76% | 2.570,00 |
| 24.02.2026 | 100,35 | 102,70 | 100,28 | 102,50 | 0,00% | 1.729,00 |
| 23.02.2026 | 102,95 | 103,50 | 101,80 | 102,50 | -0,77% | 75,00 |
| 20.02.2026 | 102,00 | 104,20 | 101,90 | 103,30 | 0,73% | 90,00 |
| 19.02.2026 | 104,00 | 104,40 | 101,30 | 102,55 | -1,54% | 65,00 |
| 18.02.2026 | 103,55 | 105,10 | 103,30 | 104,15 | 0,82% | 203,00 |
| 17.02.2026 | 102,50 | 104,05 | 102,35 | 103,30 | 0,29% | 81,00 |
| 16.02.2026 | 102,90 | 103,95 | 102,60 | 103,00 | 0,29% | 137,00 |
| 13.02.2026 | 103,00 | 103,50 | 101,95 | 102,70 | 0,05% | 12,00 |
| 12.02.2026 | 104,55 | 104,55 | 100,90 | 102,65 | -1,16% | 131,00 |
| 11.02.2026 | 104,30 | 105,05 | 103,35 | 103,85 | -0,76% | 847,00 |
| 10.02.2026 | 101,90 | 104,80 | 101,60 | 104,65 | 3,00% | 210,00 |
| 09.02.2026 | 101,80 | 102,10 | 100,95 | 101,60 | 0,69% | 1.246,00 |
| 06.02.2026 | 102,75 | 103,00 | 99,85 | 100,90 | -1,32% | 326,00 |
| 05.02.2026 | 105,55 | 106,05 | 101,95 | 102,25 | -3,26% | 848,00 |
| 04.02.2026 | 101,80 | 106,25 | 101,80 | 105,70 | 3,37% | 139,00 |