87,880€
-0,46%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 88,69 | 89,68 | 87,30 | 87,37 | -1,04% | 3.393,00 |
| 06.05.2026 | 84,63 | 90,02 | 84,63 | 88,29 | 4,29% | 19.967,00 |
| 05.05.2026 | 84,08 | 84,98 | 83,55 | 84,66 | 0,75% | 7.099,00 |
| 04.05.2026 | 86,23 | 86,29 | 83,36 | 84,03 | -3,00% | 9.315,00 |
| 30.04.2026 | 85,76 | 87,20 | 82,80 | 86,63 | 0,89% | 14.410,00 |
| 29.04.2026 | 86,88 | 87,71 | 85,31 | 85,87 | -0,98% | 9.937,00 |
| 28.04.2026 | 87,45 | 88,11 | 86,44 | 86,72 | -0,64% | 4.416,00 |
| 27.04.2026 | 87,09 | 87,67 | 86,48 | 87,28 | 0,05% | 14.898,00 |
| 24.04.2026 | 88,27 | 88,63 | 86,35 | 87,24 | -1,11% | 20.725,00 |
| 23.04.2026 | 89,31 | 89,31 | 87,52 | 88,22 | -0,82% | 7.534,00 |
| 22.04.2026 | 89,76 | 90,71 | 88,53 | 88,95 | -1,08% | 5.486,00 |
| 21.04.2026 | 90,64 | 91,25 | 89,40 | 89,92 | -0,56% | 8.348,00 |
| 20.04.2026 | 92,29 | 92,29 | 89,84 | 90,43 | -1,88% | 11.592,00 |
| 17.04.2026 | 89,39 | 93,35 | 89,30 | 92,16 | 3,06% | 14.711,00 |
| 16.04.2026 | 91,16 | 91,23 | 89,03 | 89,42 | -1,48% | 3.611,00 |
| 15.04.2026 | 90,41 | 91,43 | 90,17 | 90,76 | 0,36% | 4.870,00 |
| 14.04.2026 | 88,23 | 90,75 | 88,23 | 90,43 | 2,47% | 9.314,00 |
| 13.04.2026 | 89,29 | 89,29 | 87,23 | 88,25 | -1,02% | 3.495,00 |
| 10.04.2026 | 89,63 | 90,26 | 88,59 | 89,16 | 0,13% | 5.931,00 |
| 09.04.2026 | 90,02 | 90,60 | 88,11 | 89,04 | -1,63% | 7.863,00 |
| 08.04.2026 | 86,64 | 91,53 | 86,64 | 90,52 | 4,77% | 17.316,00 |
| 07.04.2026 | 87,63 | 87,97 | 85,36 | 86,40 | -1,50% | 12.826,00 |
| 02.04.2026 | 87,07 | 88,43 | 86,24 | 87,72 | -1,00% | 9.423,00 |
| 01.04.2026 | 87,57 | 88,93 | 87,32 | 88,61 | 1,28% | 19.192,00 |
| 31.03.2026 | 86,21 | 87,87 | 86,15 | 87,49 | 1,04% | 9.142,00 |
| 30.03.2026 | 85,92 | 86,72 | 85,39 | 86,59 | 0,69% | 2.157,00 |
| 27.03.2026 | 87,31 | 87,57 | 85,73 | 86,00 | -1,09% | 5.041,00 |
| 26.03.2026 | 87,44 | 88,11 | 86,52 | 86,95 | -1,17% | 1.862,00 |
| 25.03.2026 | 88,46 | 88,57 | 87,60 | 87,98 | 0,06% | 6.882,00 |
| 24.03.2026 | 86,09 | 88,43 | 85,34 | 87,93 | 0,92% | 2.975,00 |
| 23.03.2026 | 85,33 | 87,94 | 83,24 | 87,13 | 2,10% | 7.398,00 |
| 20.03.2026 | 86,71 | 87,23 | 84,39 | 85,34 | -1,66% | 4.481,00 |
| 19.03.2026 | 87,86 | 87,92 | 85,60 | 86,78 | -1,57% | 13.210,00 |
| 18.03.2026 | 89,81 | 90,00 | 87,97 | 88,16 | -1,18% | 4.677,00 |
| 17.03.2026 | 88,54 | 90,10 | 87,89 | 89,21 | 0,75% | 6.131,00 |
| 16.03.2026 | 89,52 | 90,44 | 88,00 | 88,55 | -1,27% | 13.972,00 |
| 13.03.2026 | 92,24 | 92,46 | 89,23 | 89,69 | -2,62% | 6.953,00 |
| 12.03.2026 | 91,74 | 92,48 | 90,33 | 92,10 | 0,30% | 13.296,00 |
| 11.03.2026 | 90,41 | 92,12 | 89,93 | 91,82 | 1,62% | 6.977,00 |
| 10.03.2026 | 89,20 | 91,73 | 88,33 | 90,36 | 1,67% | 14.999,00 |
| 09.03.2026 | 90,20 | 90,20 | 87,62 | 88,88 | -0,83% | 13.030,00 |
| 06.03.2026 | 93,20 | 94,04 | 89,54 | 89,62 | -3,37% | 16.996,00 |
| 05.03.2026 | 94,76 | 95,38 | 92,69 | 92,75 | -2,38% | 8.550,00 |
| 04.03.2026 | 94,55 | 95,47 | 93,30 | 95,01 | 0,44% | 6.490,00 |
| 03.03.2026 | 97,25 | 97,25 | 92,62 | 94,59 | -2,78% | 14.329,00 |
| 02.03.2026 | 99,26 | 99,28 | 95,68 | 97,29 | -3,67% | 8.634,00 |
| 27.02.2026 | 101,18 | 102,55 | 100,58 | 101,00 | -0,12% | 4.696,00 |
| 26.02.2026 | 100,40 | 102,00 | 99,86 | 101,13 | 1,10% | 7.964,00 |
| 25.02.2026 | 101,55 | 101,85 | 99,89 | 100,03 | -1,53% | 5.488,00 |
| 24.02.2026 | 100,48 | 102,15 | 100,12 | 101,58 | 1,40% | 5.096,00 |
| 23.02.2026 | 102,43 | 102,88 | 99,82 | 100,18 | -2,17% | 10.478,00 |
| 20.02.2026 | 102,28 | 103,95 | 101,80 | 102,40 | 0,15% | 3.497,00 |
| 19.02.2026 | 103,73 | 104,90 | 100,98 | 102,25 | -1,35% | 18.204,00 |
| 18.02.2026 | 103,75 | 104,98 | 103,08 | 103,65 | 0,53% | 4.631,00 |
| 17.02.2026 | 101,90 | 103,83 | 101,88 | 103,10 | 0,66% | 6.555,00 |
| 16.02.2026 | 102,90 | 103,70 | 102,35 | 102,43 | -0,63% | 4.244,00 |
| 13.02.2026 | 102,53 | 103,25 | 101,38 | 103,08 | 0,73% | 8.135,00 |
| 12.02.2026 | 104,05 | 104,25 | 100,80 | 102,33 | -1,14% | 8.979,00 |
| 11.02.2026 | 104,30 | 104,85 | 103,18 | 103,50 | 0,93% | 6.183,00 |
| 10.02.2026 | 101,10 | 103,15 | 100,80 | 102,55 | 1,89% | 12.159,00 |
| 09.02.2026 | 101,38 | 101,75 | 100,65 | 100,65 | 0,78% | 3.999,00 |
| 06.02.2026 | 101,80 | 102,70 | 99,03 | 99,87 | -2,26% | 16.645,00 |
| 05.02.2026 | 105,88 | 105,95 | 101,15 | 102,18 | -3,01% | 9.378,00 |
| 04.02.2026 | 102,23 | 106,28 | 102,20 | 105,35 | 2,93% | 21.136,00 |
| 03.02.2026 | 103,10 | 103,95 | 101,78 | 102,35 | -0,51% | 9.006,00 |
| 02.02.2026 | 101,95 | 103,53 | 101,50 | 102,88 | 0,07% | 7.333,00 |
| 30.01.2026 | 103,50 | 103,98 | 102,28 | 102,80 | -1,01% | 7.713,00 |
| 29.01.2026 | 102,88 | 105,08 | 102,73 | 103,85 | 1,00% | 3.727,00 |
| 28.01.2026 | 102,58 | 103,58 | 101,23 | 102,83 | 0,32% | 3.533,00 |
| 27.01.2026 | 104,73 | 105,18 | 102,38 | 102,50 | -1,77% | 8.799,00 |
| 26.01.2026 | 105,05 | 105,43 | 103,78 | 104,35 | -0,55% | 532,00 |
| 23.01.2026 | 104,40 | 106,15 | 104,15 | 104,93 | 0,70% | 3.856,00 |
| 22.01.2026 | 102,00 | 104,93 | 101,85 | 104,20 | 2,43% | 17.855,00 |
| 21.01.2026 | 97,75 | 102,50 | 97,10 | 101,73 | 4,46% | 4.931,00 |
| 20.01.2026 | 98,70 | 99,12 | 96,89 | 97,38 | -1,34% | 3.645,00 |
| 19.01.2026 | 97,51 | 100,09 | 95,96 | 98,70 | -2,59% | 8.166,00 |
| 16.01.2026 | 102,98 | 103,03 | 100,45 | 101,33 | -1,34% | 4.269,00 |
| 15.01.2026 | 103,90 | 104,53 | 102,25 | 102,70 | -0,60% | 7.744,00 |
| 14.01.2026 | 102,05 | 104,70 | 101,80 | 103,33 | 0,61% | 5.070,00 |
| 13.01.2026 | 102,60 | 103,45 | 101,28 | 102,70 | 0,22% | 4.318,00 |
| 12.01.2026 | 103,98 | 104,80 | 101,95 | 102,48 | -1,40% | 7.987,00 |
| 09.01.2026 | 101,68 | 105,45 | 101,65 | 103,93 | 2,01% | 8.532,00 |
| 08.01.2026 | 102,23 | 102,63 | 99,87 | 101,88 | -0,44% | 4.484,00 |
| 07.01.2026 | 103,35 | 103,83 | 102,05 | 102,33 | -0,92% | 3.002,00 |
| 06.01.2026 | 103,40 | 104,13 | 102,73 | 103,28 | 0,07% | 1.246,00 |
| 05.01.2026 | 106,10 | 106,78 | 102,95 | 103,20 | -2,64% | 8.943,00 |
| 02.01.2026 | 103,65 | 106,45 | 103,40 | 106,00 | 1,75% | 8.758,00 |
| 30.12.2025 | 103,00 | 104,20 | 102,38 | 104,18 | 1,09% | 702,00 |
| 29.12.2025 | 103,03 | 104,43 | 102,75 | 103,05 | -0,43% | 4.218,00 |
| 23.12.2025 | 104,10 | 104,13 | 103,10 | 103,50 | -0,53% | 1.629,00 |
| 22.12.2025 | 103,98 | 104,95 | 103,50 | 104,05 | -0,22% | 2.593,00 |
| 19.12.2025 | 104,10 | 104,80 | 103,70 | 104,28 | 0,14% | 2.896,00 |
| 18.12.2025 | 104,13 | 104,58 | 102,95 | 104,13 | -0,31% | 7.443,00 |
| 17.12.2025 | 107,03 | 107,25 | 103,85 | 104,45 | -2,29% | 6.883,00 |
| 16.12.2025 | 106,48 | 108,65 | 105,53 | 106,90 | 0,09% | 3.487,00 |
| 15.12.2025 | 108,40 | 109,18 | 106,45 | 106,80 | -1,18% | 8.955,00 |
| 12.12.2025 | 107,28 | 108,68 | 106,90 | 108,08 | 0,91% | 5.390,00 |
| 11.12.2025 | 106,20 | 108,85 | 105,10 | 107,10 | 0,66% | 11.189,00 |
| 10.12.2025 | 106,30 | 107,55 | 106,13 | 106,40 | -0,05% | 3.394,00 |
| 09.12.2025 | 106,30 | 107,08 | 105,75 | 106,45 | 0,52% | 4.017,00 |