90,275€
-0,19%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 90,10 | 91,20 | 89,35 | 90,80 | 0,72% | 6.786,00 |
| 14.05.2026 | 89,75 | 91,40 | 89,15 | 90,15 | 1,52% | 3.695,00 |
| 13.05.2026 | 89,70 | 90,00 | 88,00 | 88,80 | -0,89% | 4.420,00 |
| 12.05.2026 | 89,85 | 90,00 | 88,80 | 89,60 | -0,94% | 9.829,00 |
| 11.05.2026 | 90,25 | 91,15 | 89,25 | 90,45 | -0,17% | 5.026,00 |
| 08.05.2026 | 89,70 | 90,75 | 89,10 | 90,60 | 1,17% | 6.079,00 |
| 07.05.2026 | 90,65 | 91,60 | 88,55 | 89,55 | -1,43% | 7.249,00 |
| 06.05.2026 | 87,80 | 92,25 | 87,15 | 90,85 | 4,49% | 9.708,00 |
| 05.05.2026 | 86,10 | 87,30 | 85,95 | 86,95 | 0,99% | 9.298,00 |
| 04.05.2026 | 86,65 | 87,90 | 85,55 | 86,10 | -1,66% | 17.146,00 |
| 30.04.2026 | 88,55 | 89,15 | 85,50 | 87,55 | -0,62% | 9.422,00 |
| 29.04.2026 | 89,55 | 89,70 | 87,55 | 88,10 | -0,90% | 10.582,00 |
| 28.04.2026 | 89,70 | 90,15 | 88,10 | 88,90 | -0,45% | 7.951,00 |
| 27.04.2026 | 89,45 | 90,10 | 88,75 | 89,30 | 0,06% | 15.852,00 |
| 24.04.2026 | 90,00 | 90,70 | 88,60 | 89,25 | -1,65% | 13.475,00 |
| 23.04.2026 | 90,40 | 91,35 | 89,75 | 90,75 | -0,60% | 7.393,00 |
| 22.04.2026 | 91,80 | 92,75 | 90,70 | 91,30 | 0,22% | 10.653,00 |
| 21.04.2026 | 92,90 | 93,45 | 91,05 | 91,10 | -2,04% | 4.645,00 |
| 20.04.2026 | 93,10 | 93,40 | 92,00 | 93,00 | -0,75% | 5.855,00 |
| 17.04.2026 | 92,25 | 94,95 | 91,40 | 93,70 | 1,74% | 11.954,00 |
| 16.04.2026 | 93,25 | 93,25 | 91,15 | 92,10 | -0,11% | 7.495,00 |
| 15.04.2026 | 92,50 | 93,55 | 91,85 | 92,20 | -0,49% | 7.692,00 |
| 14.04.2026 | 91,15 | 92,65 | 90,45 | 92,65 | 2,32% | 3.203,00 |
| 13.04.2026 | 90,10 | 91,35 | 89,50 | 90,55 | -0,60% | 21.763,00 |
| 10.04.2026 | 91,55 | 92,50 | 90,85 | 91,10 | -0,44% | 5.439,00 |
| 09.04.2026 | 92,60 | 92,65 | 90,50 | 91,50 | -1,24% | 10.429,00 |
| 08.04.2026 | 90,55 | 93,55 | 90,55 | 92,65 | 3,98% | 15.288,00 |
| 07.04.2026 | 89,55 | 90,15 | 87,55 | 89,10 | -0,50% | 10.619,00 |
| 02.04.2026 | 89,40 | 90,30 | 88,45 | 89,55 | -0,39% | 11.425,00 |
| 01.04.2026 | 89,55 | 91,10 | 89,45 | 89,90 | 0,33% | 10.278,00 |
| 31.03.2026 | 88,60 | 89,60 | 87,80 | 89,60 | 1,41% | 7.820,00 |
| 30.03.2026 | 88,55 | 89,45 | 87,40 | 88,35 | -0,79% | 9.427,00 |
| 27.03.2026 | 90,00 | 90,00 | 87,85 | 89,05 | -0,45% | 11.598,00 |
| 26.03.2026 | 90,00 | 90,30 | 88,75 | 89,45 | -0,56% | 6.201,00 |
| 25.03.2026 | 90,25 | 90,95 | 89,60 | 89,95 | -1,91% | 18.933,00 |
| 24.03.2026 | 87,50 | 91,70 | 87,40 | 91,70 | 3,03% | 13.145,00 |
| 23.03.2026 | 86,15 | 89,60 | 85,05 | 89,00 | 2,53% | 14.338,00 |
| 20.03.2026 | 88,50 | 89,65 | 86,05 | 86,80 | -2,42% | 13.988,00 |
| 19.03.2026 | 89,50 | 89,75 | 87,05 | 88,95 | -0,73% | 23.740,00 |
| 18.03.2026 | 91,20 | 91,65 | 89,60 | 89,60 | -0,50% | 9.925,00 |
| 17.03.2026 | 89,80 | 91,15 | 89,55 | 90,05 | -0,17% | 11.332,00 |
| 16.03.2026 | 92,15 | 92,15 | 89,55 | 90,20 | -1,47% | 17.050,00 |
| 13.03.2026 | 93,85 | 93,85 | 90,35 | 91,55 | -2,09% | 13.651,00 |
| 12.03.2026 | 93,05 | 93,85 | 92,00 | 93,50 | 0,75% | 7.336,00 |
| 11.03.2026 | 91,80 | 93,90 | 91,30 | 92,80 | 0,60% | 10.271,00 |
| 10.03.2026 | 92,75 | 93,90 | 90,10 | 92,25 | -0,27% | 28.832,00 |
| 09.03.2026 | 89,70 | 92,75 | 89,20 | 92,50 | 0,00% | 38.765,00 |
| 06.03.2026 | 95,55 | 95,55 | 91,00 | 92,50 | -3,44% | 24.820,00 |
| 05.03.2026 | 95,55 | 96,25 | 94,05 | 95,80 | -0,67% | 11.128,00 |
| 04.03.2026 | 95,90 | 96,55 | 95,20 | 96,45 | 1,69% | 10.339,00 |
| 03.03.2026 | 96,50 | 96,75 | 93,50 | 94,85 | -3,21% | 15.718,00 |
| 02.03.2026 | 100,60 | 100,80 | 96,55 | 98,00 | -3,64% | 48.227,00 |
| 27.02.2026 | 101,80 | 102,70 | 101,10 | 101,70 | -0,39% | 3.192,00 |
| 26.02.2026 | 100,70 | 102,10 | 100,20 | 102,10 | 0,89% | 3.890,00 |
| 25.02.2026 | 102,70 | 102,70 | 100,30 | 101,20 | -1,27% | 7.229,00 |
| 24.02.2026 | 100,90 | 102,70 | 100,20 | 102,50 | 1,79% | 4.954,00 |
| 23.02.2026 | 101,80 | 103,10 | 100,20 | 100,70 | -2,52% | 13.222,00 |
| 20.02.2026 | 102,90 | 104,30 | 102,00 | 103,30 | 1,57% | 7.933,00 |
| 19.02.2026 | 104,00 | 104,60 | 101,00 | 101,70 | -1,74% | 6.943,00 |
| 18.02.2026 | 103,90 | 105,00 | 103,40 | 103,50 | -0,29% | 8.671,00 |
| 17.02.2026 | 102,80 | 103,90 | 102,20 | 103,80 | 1,17% | 4.393,00 |
| 16.02.2026 | 102,60 | 103,90 | 102,50 | 102,60 | -0,68% | 7.701,00 |
| 13.02.2026 | 103,30 | 103,50 | 101,90 | 103,30 | 0,19% | 4.434,00 |
| 12.02.2026 | 104,00 | 104,50 | 101,10 | 103,10 | -1,25% | 7.342,00 |
| 11.02.2026 | 104,40 | 105,00 | 103,30 | 104,40 | -0,19% | 4.172,00 |
| 10.02.2026 | 102,00 | 105,00 | 101,50 | 104,60 | 2,35% | 5.873,00 |
| 09.02.2026 | 101,80 | 102,20 | 101,10 | 102,20 | 0,39% | 6.442,00 |
| 06.02.2026 | 102,50 | 103,20 | 99,90 | 101,80 | -0,59% | 12.926,00 |
| 05.02.2026 | 105,60 | 106,00 | 102,00 | 102,40 | -2,85% | 9.278,00 |
| 04.02.2026 | 102,40 | 106,50 | 102,00 | 105,40 | 3,94% | 10.299,00 |
| 03.02.2026 | 103,30 | 104,10 | 101,40 | 101,40 | -1,55% | 6.669,00 |
| 02.02.2026 | 102,40 | 104,00 | 101,70 | 103,00 | 0,49% | 4.942,00 |
| 30.01.2026 | 103,60 | 104,20 | 102,10 | 102,50 | -2,10% | 3.547,00 |
| 29.01.2026 | 102,90 | 104,90 | 102,40 | 104,70 | 1,85% | 8.475,00 |
| 28.01.2026 | 102,80 | 103,40 | 101,20 | 102,80 | 0,78% | 4.622,00 |
| 27.01.2026 | 104,70 | 104,70 | 102,00 | 102,00 | -2,39% | 4.337,00 |
| 26.01.2026 | 105,40 | 105,40 | 103,70 | 104,50 | -1,04% | 6.557,00 |
| 23.01.2026 | 105,00 | 106,30 | 104,50 | 105,60 | 1,54% | 11.909,00 |
| 22.01.2026 | 103,40 | 105,10 | 103,10 | 104,00 | 0,97% | 19.457,00 |
| 21.01.2026 | 97,20 | 104,10 | 97,20 | 103,00 | 6,13% | 14.252,00 |
| 20.01.2026 | 98,60 | 99,00 | 97,05 | 97,05 | -2,22% | 9.837,00 |
| 19.01.2026 | 98,95 | 99,40 | 96,60 | 99,25 | -2,31% | 18.405,00 |
| 16.01.2026 | 102,50 | 103,20 | 100,60 | 101,60 | -1,45% | 9.394,00 |
| 15.01.2026 | 104,10 | 104,80 | 102,40 | 103,10 | -0,39% | 6.902,00 |
| 14.01.2026 | 103,50 | 105,10 | 102,80 | 103,50 | -0,10% | 5.985,00 |
| 13.01.2026 | 103,20 | 104,10 | 102,20 | 103,60 | 0,00% | 10.319,00 |
| 12.01.2026 | 105,10 | 105,50 | 103,10 | 103,60 | -1,71% | 9.931,00 |
| 09.01.2026 | 102,50 | 106,40 | 102,50 | 105,40 | 3,03% | 5.704,00 |
| 08.01.2026 | 103,00 | 103,60 | 100,90 | 102,30 | -0,49% | 6.369,00 |
| 07.01.2026 | 104,10 | 105,10 | 102,80 | 102,80 | -0,96% | 4.832,00 |
| 06.01.2026 | 104,10 | 105,20 | 103,70 | 103,80 | -1,05% | 3.240,00 |
| 05.01.2026 | 107,60 | 108,50 | 103,80 | 104,90 | -2,33% | 8.592,00 |
| 02.01.2026 | 105,00 | 107,80 | 104,90 | 107,40 | 2,29% | 4.151,00 |
| 30.12.2025 | 104,00 | 105,00 | 103,50 | 105,00 | 0,86% | 2.571,00 |
| 29.12.2025 | 104,10 | 105,40 | 104,00 | 104,10 | -0,57% | 6.498,00 |
| 23.12.2025 | 104,80 | 105,50 | 104,10 | 104,70 | -0,76% | 5.429,00 |
| 22.12.2025 | 104,80 | 106,00 | 104,50 | 105,50 | 0,76% | 3.207,00 |
| 19.12.2025 | 104,50 | 105,90 | 104,50 | 104,70 | 0,19% | 2.255,00 |
| 18.12.2025 | 105,80 | 105,80 | 103,80 | 104,50 | -0,29% | 6.446,00 |
| 17.12.2025 | 107,60 | 107,90 | 104,80 | 104,80 | -2,87% | 7.131,00 |