95,100€
0,67%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 94,45 | 95,50 | 93,60 | 94,79 | 0,34% | 6.164,00 |
| 31.03.2025 | 96,83 | 96,83 | 92,69 | 94,47 | -2,46% | 9.276,00 |
| 28.03.2025 | 99,03 | 100,15 | 96,62 | 96,85 | -2,44% | 6.108,00 |
| 27.03.2025 | 99,13 | 100,14 | 95,80 | 99,27 | -0,87% | 6.006,00 |
| 26.03.2025 | 102,98 | 103,40 | 100,01 | 100,14 | -2,75% | 4.262,00 |
| 25.03.2025 | 101,63 | 103,35 | 101,00 | 102,98 | 1,33% | 4.020,00 |
| 24.03.2025 | 101,53 | 103,40 | 101,38 | 101,63 | 0,05% | 2.077,00 |
| 21.03.2025 | 102,88 | 104,40 | 100,08 | 101,58 | -1,60% | 7.921,00 |
| 20.03.2025 | 107,73 | 108,35 | 102,45 | 103,23 | -4,13% | 9.280,00 |
| 19.03.2025 | 109,05 | 109,78 | 106,78 | 107,68 | -1,33% | 6.984,00 |
| 18.03.2025 | 108,80 | 110,53 | 108,58 | 109,13 | 0,28% | 3.878,00 |
| 17.03.2025 | 107,58 | 110,28 | 107,40 | 108,83 | 0,93% | 7.042,00 |
| 14.03.2025 | 107,68 | 109,88 | 105,75 | 107,83 | 0,14% | 12.923,00 |
| 13.03.2025 | 109,30 | 109,60 | 106,45 | 107,68 | -1,53% | 6.810,00 |
| 12.03.2025 | 110,60 | 110,60 | 106,85 | 109,35 | -0,59% | 12.445,00 |
| 11.03.2025 | 109,53 | 114,08 | 104,75 | 110,00 | 0,59% | 26.629,00 |
| 10.03.2025 | 109,30 | 110,98 | 107,55 | 109,35 | 0,00% | 6.769,00 |
| 07.03.2025 | 108,75 | 109,83 | 107,48 | 109,35 | 0,48% | 8.355,00 |
| 06.03.2025 | 106,20 | 110,08 | 106,20 | 108,83 | 2,50% | 11.893,00 |
| 05.03.2025 | 103,50 | 108,30 | 103,48 | 106,18 | 2,58% | 12.815,00 |
| 04.03.2025 | 104,85 | 105,73 | 101,03 | 103,50 | -1,29% | 11.837,00 |
| 03.03.2025 | 103,65 | 109,98 | 103,65 | 104,85 | 1,21% | 17.261,00 |
| 28.02.2025 | 102,95 | 106,20 | 101,90 | 103,60 | 0,39% | 5.819,00 |
| 27.02.2025 | 103,45 | 105,03 | 102,00 | 103,20 | -0,24% | 5.429,00 |
| 26.02.2025 | 105,65 | 106,33 | 103,20 | 103,45 | -2,04% | 13.305,00 |
| 25.02.2025 | 101,43 | 105,83 | 100,35 | 105,60 | 4,12% | 19.452,00 |
| 24.02.2025 | 99,37 | 101,88 | 99,21 | 101,43 | 3,29% | 9.340,00 |
| 21.02.2025 | 96,99 | 99,08 | 96,93 | 98,19 | 0,96% | 2.039,00 |
| 20.02.2025 | 97,21 | 98,58 | 96,28 | 97,26 | 0,11% | 4.045,00 |
| 19.02.2025 | 100,08 | 100,35 | 97,08 | 97,15 | -3,33% | 10.704,00 |
| 18.02.2025 | 100,00 | 101,05 | 98,62 | 100,50 | 0,50% | 4.357,00 |
| 17.02.2025 | 100,13 | 101,15 | 99,64 | 100,00 | -0,23% | 3.578,00 |
| 14.02.2025 | 98,35 | 101,63 | 97,72 | 100,23 | 1,83% | 7.265,00 |
| 13.02.2025 | 94,20 | 100,73 | 94,20 | 98,43 | 4,50% | 18.021,00 |
| 12.02.2025 | 93,42 | 94,60 | 93,16 | 94,19 | 0,82% | 4.787,00 |
| 11.02.2025 | 94,73 | 94,73 | 92,36 | 93,42 | -1,30% | 7.124,00 |
| 10.02.2025 | 94,13 | 95,46 | 93,21 | 94,65 | 0,81% | 5.194,00 |
| 07.02.2025 | 95,64 | 96,95 | 93,43 | 93,89 | -1,87% | 5.909,00 |
| 06.02.2025 | 93,32 | 96,66 | 92,76 | 95,68 | 2,52% | 8.743,00 |
| 05.02.2025 | 94,60 | 95,07 | 91,87 | 93,33 | -1,49% | 9.682,00 |
| 04.02.2025 | 94,82 | 95,55 | 93,52 | 94,74 | 0,11% | 5.937,00 |
| 03.02.2025 | 95,54 | 95,68 | 91,60 | 94,64 | -3,41% | 11.817,00 |
| 31.01.2025 | 97,90 | 98,73 | 97,39 | 97,98 | 0,10% | 2.760,00 |
| 30.01.2025 | 97,54 | 98,34 | 97,06 | 97,88 | 0,35% | 4.052,00 |
| 29.01.2025 | 98,28 | 98,69 | 97,26 | 97,54 | -0,65% | 5.613,00 |
| 28.01.2025 | 98,48 | 98,85 | 97,08 | 98,18 | -0,41% | 5.089,00 |
| 27.01.2025 | 96,72 | 99,11 | 95,82 | 98,58 | 1,94% | 4.975,00 |
| 24.01.2025 | 95,49 | 98,27 | 95,43 | 96,70 | 1,27% | 5.300,00 |
| 23.01.2025 | 94,24 | 95,96 | 93,95 | 95,49 | 1,21% | 7.054,00 |
| 22.01.2025 | 94,18 | 94,64 | 93,28 | 94,35 | 0,20% | 9.909,00 |
| 21.01.2025 | 94,82 | 94,82 | 93,42 | 94,16 | -0,69% | 7.611,00 |
| 20.01.2025 | 93,84 | 95,54 | 91,95 | 94,81 | 1,03% | 5.719,00 |
| 17.01.2025 | 93,06 | 94,05 | 92,92 | 93,84 | 0,84% | 4.190,00 |
| 16.01.2025 | 93,37 | 94,59 | 92,44 | 93,06 | -0,34% | 4.324,00 |
| 15.01.2025 | 92,06 | 93,62 | 91,88 | 93,38 | 1,46% | 3.757,00 |
| 14.01.2025 | 91,25 | 92,68 | 91,09 | 92,04 | 0,99% | 5.915,00 |
| 13.01.2025 | 90,53 | 92,51 | 90,16 | 91,14 | 0,67% | 1.883,00 |
| 10.01.2025 | 89,70 | 92,06 | 88,29 | 90,53 | 0,87% | 8.062,00 |
| 09.01.2025 | 89,12 | 90,02 | 87,92 | 89,75 | 0,59% | 4.242,00 |
| 08.01.2025 | 89,52 | 90,27 | 88,36 | 89,22 | -0,30% | 2.362,00 |
| 07.01.2025 | 89,72 | 90,02 | 88,86 | 89,49 | -0,21% | 2.395,00 |
| 06.01.2025 | 86,78 | 91,06 | 86,78 | 89,68 | 3,29% | 12.530,00 |
| 03.01.2025 | 87,19 | 87,40 | 86,14 | 86,82 | -0,44% | 2.924,00 |
| 02.01.2025 | 89,08 | 89,46 | 86,74 | 87,20 | -2,18% | 4.962,00 |
| 30.12.2024 | 87,75 | 89,44 | 87,75 | 89,14 | 0,63% | 4.224,00 |
| 27.12.2024 | 87,03 | 88,82 | 86,56 | 88,58 | 1,78% | 6.843,00 |
| 23.12.2024 | 89,86 | 92,75 | 85,74 | 87,03 | -3,05% | 10.147,00 |
| 20.12.2024 | 87,40 | 89,93 | 86,16 | 89,77 | 2,71% | 11.576,00 |
| 19.12.2024 | 86,74 | 89,04 | 86,03 | 87,40 | 0,71% | 6.559,00 |
| 18.12.2024 | 86,56 | 88,04 | 86,52 | 86,78 | 0,25% | 4.750,00 |
| 17.12.2024 | 86,09 | 86,82 | 85,67 | 86,56 | 0,55% | 3.702,00 |
| 16.12.2024 | 88,06 | 88,25 | 85,16 | 86,09 | -2,19% | 9.088,00 |
| 13.12.2024 | 86,84 | 89,28 | 86,71 | 88,02 | 1,36% | 5.801,00 |
| 12.12.2024 | 86,02 | 86,98 | 85,94 | 86,84 | 0,84% | 7.022,00 |
| 11.12.2024 | 85,97 | 86,62 | 85,40 | 86,12 | 0,17% | 4.195,00 |
| 10.12.2024 | 84,79 | 86,53 | 84,06 | 85,97 | 1,44% | 6.307,00 |
| 09.12.2024 | 83,26 | 84,98 | 83,16 | 84,75 | 1,84% | 9.054,00 |
| 06.12.2024 | 81,97 | 83,93 | 81,81 | 83,22 | 1,52% | 6.535,00 |
| 05.12.2024 | 81,30 | 82,28 | 80,96 | 81,97 | 0,87% | 4.535,00 |
| 04.12.2024 | 80,20 | 82,64 | 80,15 | 81,26 | 1,22% | 11.547,00 |
| 03.12.2024 | 80,64 | 80,98 | 80,12 | 80,28 | -0,45% | 9.965,00 |
| 02.12.2024 | 80,66 | 81,78 | 79,23 | 80,64 | -0,02% | 18.344,00 |
| 29.11.2024 | 80,73 | 80,73 | 78,87 | 80,66 | -0,09% | 11.570,00 |
| 28.11.2024 | 80,20 | 81,54 | 80,20 | 80,73 | 0,66% | 2.151,00 |
| 27.11.2024 | 80,85 | 80,90 | 79,85 | 80,20 | -0,90% | 9.445,00 |
| 26.11.2024 | 82,12 | 82,12 | 79,83 | 80,93 | -1,45% | 5.684,00 |
| 25.11.2024 | 82,60 | 83,35 | 81,50 | 82,12 | 0,48% | 7.660,00 |
| 22.11.2024 | 80,86 | 82,08 | 79,89 | 81,73 | 1,08% | 10.979,00 |
| 21.11.2024 | 82,03 | 82,22 | 80,59 | 80,86 | -1,43% | 9.281,00 |
| 20.11.2024 | 83,25 | 83,43 | 81,60 | 82,03 | -1,11% | 11.085,00 |
| 19.11.2024 | 84,10 | 84,47 | 81,82 | 82,95 | -0,90% | 3.595,00 |
| 18.11.2024 | 84,12 | 84,91 | 83,11 | 83,70 | -0,50% | 3.538,00 |
| 15.11.2024 | 82,94 | 84,62 | 82,44 | 84,12 | 1,42% | 8.942,00 |
| 14.11.2024 | 81,72 | 83,50 | 81,45 | 82,94 | 1,44% | 10.493,00 |
| 13.11.2024 | 84,16 | 84,16 | 80,60 | 81,76 | -2,81% | 8.975,00 |
| 12.11.2024 | 83,76 | 84,93 | 83,29 | 84,12 | 0,38% | 7.623,00 |
| 11.11.2024 | 84,29 | 85,19 | 82,91 | 83,80 | -0,49% | 17.238,00 |
| 08.11.2024 | 86,16 | 86,43 | 83,42 | 84,21 | -2,26% | 14.238,00 |
| 07.11.2024 | 84,44 | 87,56 | 83,99 | 86,16 | 1,92% | 16.283,00 |
| 06.11.2024 | 87,77 | 87,90 | 82,36 | 84,54 | -4,26% | 39.227,00 |