94,790€
0,07%
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 | 93,60 | 95,64 | 93,56 | 94,56 | -0,17% | 96.382,00 |
| 31.03.2025 | 96,04 | 96,24 | 92,72 | 94,72 | -2,47% | 128.835,00 |
| 28.03.2025 | 99,38 | 100,05 | 96,66 | 97,12 | -2,37% | 101.762,00 |
| 27.03.2025 | 99,00 | 99,80 | 95,72 | 99,48 | -0,82% | 163.600,00 |
| 26.03.2025 | 102,65 | 103,40 | 100,00 | 100,30 | -2,95% | 57.132,00 |
| 25.03.2025 | 101,25 | 103,45 | 101,00 | 103,35 | 1,92% | 48.045,00 |
| 24.03.2025 | 102,20 | 103,45 | 101,30 | 101,40 | 0,15% | 78.875,00 |
| 21.03.2025 | 102,65 | 104,40 | 100,20 | 101,25 | -2,08% | 121.044,00 |
| 20.03.2025 | 107,85 | 108,35 | 102,45 | 103,40 | -4,26% | 136.846,00 |
| 19.03.2025 | 108,75 | 110,00 | 106,75 | 108,00 | -0,69% | 92.039,00 |
| 18.03.2025 | 109,30 | 110,50 | 108,50 | 108,75 | -0,41% | 59.789,00 |
| 17.03.2025 | 108,60 | 110,25 | 108,05 | 109,20 | 1,35% | 93.444,00 |
| 14.03.2025 | 107,80 | 109,80 | 105,80 | 107,75 | 0,28% | 112.957,00 |
| 13.03.2025 | 109,15 | 109,75 | 106,50 | 107,45 | -2,05% | 87.531,00 |
| 12.03.2025 | 109,80 | 110,25 | 106,85 | 109,70 | 0,05% | 109.557,00 |
| 11.03.2025 | 109,75 | 113,95 | 105,05 | 109,65 | -0,14% | 332.114,00 |
| 10.03.2025 | 108,95 | 110,95 | 107,65 | 109,80 | 0,09% | 118.473,00 |
| 07.03.2025 | 108,20 | 109,70 | 107,45 | 109,70 | 1,01% | 78.511,00 |
| 06.03.2025 | 106,00 | 109,80 | 105,80 | 108,60 | 2,07% | 168.483,00 |
| 05.03.2025 | 104,05 | 108,20 | 103,75 | 106,40 | 3,10% | 146.564,00 |
| 04.03.2025 | 105,40 | 105,70 | 101,05 | 103,20 | -2,18% | 142.834,00 |
| 03.03.2025 | 103,85 | 109,90 | 103,85 | 105,50 | 2,18% | 236.288,00 |
| 28.02.2025 | 102,40 | 106,15 | 102,05 | 103,25 | 0,15% | 106.192,00 |
| 27.02.2025 | 103,20 | 105,00 | 102,05 | 103,10 | -0,10% | 97.820,00 |
| 26.02.2025 | 105,50 | 106,30 | 102,50 | 103,20 | -1,53% | 128.466,00 |
| 25.02.2025 | 101,50 | 105,85 | 100,45 | 104,80 | 3,56% | 140.244,00 |
| 24.02.2025 | 99,98 | 101,90 | 99,42 | 101,20 | 3,01% | 109.917,00 |
| 21.02.2025 | 97,32 | 99,26 | 97,06 | 98,24 | 1,28% | 46.267,00 |
| 20.02.2025 | 97,00 | 98,52 | 96,52 | 97,00 | -0,04% | 62.977,00 |
| 19.02.2025 | 98,40 | 100,30 | 97,02 | 97,04 | -3,15% | 112.966,00 |
| 18.02.2025 | 100,60 | 100,85 | 99,52 | 100,20 | 0,15% | 66.632,00 |
| 17.02.2025 | 101,00 | 101,10 | 99,50 | 100,05 | -0,40% | 86.449,00 |
| 14.02.2025 | 98,30 | 101,60 | 98,02 | 100,45 | 1,98% | 107.907,00 |
| 13.02.2025 | 95,30 | 100,70 | 95,12 | 98,50 | 4,56% | 228.158,00 |
| 12.02.2025 | 93,32 | 94,56 | 93,16 | 94,20 | 1,18% | 53.751,00 |
| 11.02.2025 | 94,00 | 94,46 | 92,36 | 93,10 | -1,52% | 55.234,00 |
| 10.02.2025 | 93,40 | 95,38 | 93,02 | 94,54 | 0,57% | 44.121,00 |
| 07.02.2025 | 95,00 | 96,94 | 93,34 | 94,00 | -1,49% | 56.577,00 |
| 06.02.2025 | 93,42 | 96,58 | 92,82 | 95,42 | 2,29% | 94.013,00 |
| 05.02.2025 | 94,48 | 95,00 | 91,86 | 93,28 | -1,58% | 76.892,00 |
| 04.02.2025 | 94,46 | 95,48 | 93,56 | 94,78 | 0,36% | 54.477,00 |
| 03.02.2025 | 93,76 | 94,88 | 91,56 | 94,44 | -3,59% | 196.567,00 |
| 31.01.2025 | 97,96 | 98,74 | 97,42 | 97,96 | 0,31% | 42.982,00 |
| 30.01.2025 | 97,26 | 98,42 | 97,10 | 97,66 | 0,33% | 35.697,00 |
| 29.01.2025 | 98,46 | 98,48 | 97,26 | 97,34 | -0,94% | 42.169,00 |
| 28.01.2025 | 98,60 | 98,98 | 97,08 | 98,26 | -0,61% | 78.308,00 |
| 27.01.2025 | 96,16 | 98,98 | 95,82 | 98,86 | 2,13% | 90.796,00 |
| 24.01.2025 | 95,90 | 98,04 | 95,30 | 96,80 | 1,47% | 76.036,00 |
| 23.01.2025 | 94,20 | 95,96 | 94,20 | 95,40 | 1,19% | 69.354,00 |
| 22.01.2025 | 94,26 | 94,64 | 93,40 | 94,28 | 0,00% | 70.968,00 |
| 21.01.2025 | 94,00 | 94,48 | 93,50 | 94,28 | -0,49% | 45.357,00 |
| 20.01.2025 | 93,94 | 95,52 | 91,94 | 94,74 | 0,79% | 84.136,00 |
| 17.01.2025 | 93,40 | 94,02 | 92,98 | 94,00 | 0,86% | 47.441,00 |
| 16.01.2025 | 93,20 | 94,40 | 92,34 | 93,20 | -0,11% | 60.484,00 |
| 15.01.2025 | 92,28 | 93,60 | 91,80 | 93,30 | 1,15% | 62.685,00 |
| 14.01.2025 | 91,30 | 92,68 | 91,22 | 92,24 | 1,18% | 78.538,00 |
| 13.01.2025 | 90,58 | 92,46 | 90,02 | 91,16 | 0,93% | 40.688,00 |
| 10.01.2025 | 89,76 | 92,00 | 88,42 | 90,32 | 0,80% | 72.192,00 |
| 09.01.2025 | 89,24 | 89,98 | 88,00 | 89,60 | 0,16% | 46.706,00 |
| 08.01.2025 | 89,80 | 90,24 | 88,38 | 89,46 | 0,16% | 45.331,00 |
| 07.01.2025 | 89,30 | 90,04 | 88,68 | 89,32 | -0,42% | 42.673,00 |
| 06.01.2025 | 87,48 | 91,08 | 87,04 | 89,70 | 3,13% | 94.805,00 |
| 03.01.2025 | 87,34 | 87,38 | 86,20 | 86,98 | -0,53% | 35.456,00 |
| 02.01.2025 | 89,58 | 89,58 | 86,56 | 87,44 | -1,93% | 62.652,00 |
| 30.12.2024 | 88,02 | 89,42 | 88,00 | 89,16 | 0,79% | 59.194,00 |
| 27.12.2024 | 87,20 | 88,88 | 86,34 | 88,46 | 1,49% | 93.517,00 |
| 23.12.2024 | 90,40 | 92,40 | 85,76 | 87,16 | -3,13% | 161.583,00 |
| 20.12.2024 | 87,28 | 89,98 | 86,18 | 89,98 | 3,05% | 153.969,00 |
| 19.12.2024 | 86,48 | 89,06 | 86,04 | 87,32 | 0,72% | 101.907,00 |
| 18.12.2024 | 86,48 | 87,98 | 86,42 | 86,70 | 0,42% | 65.076,00 |
| 17.12.2024 | 86,16 | 86,84 | 85,54 | 86,34 | 0,05% | 47.461,00 |
| 16.12.2024 | 88,00 | 88,48 | 85,16 | 86,30 | -2,27% | 88.035,00 |
| 13.12.2024 | 86,94 | 89,26 | 86,62 | 88,30 | 1,52% | 96.406,00 |
| 12.12.2024 | 86,18 | 87,00 | 85,72 | 86,98 | 0,81% | 71.358,00 |
| 11.12.2024 | 86,42 | 86,64 | 85,50 | 86,28 | 0,68% | 73.544,00 |
| 10.12.2024 | 84,40 | 86,48 | 84,16 | 85,70 | 1,42% | 83.618,00 |
| 09.12.2024 | 83,38 | 84,98 | 83,02 | 84,50 | 1,20% | 114.339,00 |
| 06.12.2024 | 82,00 | 83,98 | 81,60 | 83,50 | 2,10% | 85.480,00 |
| 05.12.2024 | 81,38 | 82,20 | 80,92 | 81,78 | 0,79% | 92.811,00 |
| 04.12.2024 | 80,08 | 82,60 | 80,02 | 81,14 | 1,43% | 93.048,00 |
| 03.12.2024 | 80,78 | 80,96 | 80,00 | 80,00 | -0,62% | 72.168,00 |
| 02.12.2024 | 80,00 | 81,72 | 79,22 | 80,50 | 0,12% | 131.694,00 |
| 29.11.2024 | 80,64 | 80,78 | 78,90 | 80,40 | -0,45% | 81.052,00 |
| 28.11.2024 | 80,32 | 81,46 | 80,16 | 80,76 | 0,50% | 72.354,00 |
| 27.11.2024 | 80,80 | 80,98 | 79,84 | 80,36 | -0,62% | 82.889,00 |
| 26.11.2024 | 81,00 | 81,48 | 79,86 | 80,86 | -1,51% | 117.001,00 |
| 25.11.2024 | 82,08 | 83,28 | 81,38 | 82,10 | 0,15% | 73.967,00 |
| 22.11.2024 | 81,06 | 82,00 | 79,88 | 81,98 | 1,31% | 122.886,00 |
| 21.11.2024 | 81,90 | 82,34 | 80,60 | 80,92 | -1,44% | 88.686,00 |
| 20.11.2024 | 83,48 | 83,48 | 81,54 | 82,10 | -1,04% | 83.251,00 |
| 19.11.2024 | 83,72 | 84,46 | 81,84 | 82,96 | -1,07% | 60.785,00 |
| 18.11.2024 | 84,34 | 84,96 | 83,12 | 83,86 | -0,57% | 49.379,00 |
| 15.11.2024 | 82,98 | 84,60 | 82,66 | 84,34 | 1,84% | 73.185,00 |
| 14.11.2024 | 81,52 | 83,48 | 81,32 | 82,82 | 1,37% | 97.057,00 |
| 13.11.2024 | 83,52 | 84,10 | 80,60 | 81,70 | -2,71% | 168.558,00 |
| 12.11.2024 | 83,70 | 84,94 | 83,22 | 83,98 | -0,43% | 77.132,00 |
| 11.11.2024 | 84,32 | 85,18 | 82,92 | 84,34 | 0,12% | 113.437,00 |
| 08.11.2024 | 86,48 | 86,56 | 83,40 | 84,24 | -2,50% | 92.402,00 |
| 07.11.2024 | 84,48 | 87,54 | 84,02 | 86,40 | 2,54% | 120.343,00 |
| 06.11.2024 | 87,34 | 87,34 | 82,50 | 84,26 | -4,81% | 293.598,00 |