87,000€
-3,31%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 88,56 | 88,96 | 87,20 | 88,52 | 0,07% | 76.324,00 |
| 04.11.2024 | 88,40 | 89,76 | 88,06 | 88,46 | -0,02% | 73.373,00 |
| 01.11.2024 | 88,74 | 89,06 | 88,08 | 88,48 | -0,54% | 59.731,00 |
| 31.10.2024 | 89,44 | 89,60 | 87,88 | 88,96 | -0,54% | 100.855,00 |
| 30.10.2024 | 87,88 | 91,24 | 86,02 | 89,44 | 0,63% | 271.759,00 |
| 29.10.2024 | 91,02 | 91,78 | 88,32 | 88,88 | -2,46% | 203.066,00 |
| 28.10.2024 | 92,00 | 93,62 | 90,60 | 91,12 | -1,49% | 127.088,00 |
| 25.10.2024 | 92,98 | 93,26 | 91,64 | 92,50 | -0,54% | 51.954,00 |
| 24.10.2024 | 90,80 | 95,82 | 90,74 | 93,00 | 2,33% | 163.432,00 |
| 23.10.2024 | 91,72 | 93,38 | 90,74 | 90,88 | -0,68% | 62.677,00 |
| 22.10.2024 | 91,20 | 91,78 | 90,72 | 91,50 | 0,26% | 47.740,00 |
| 21.10.2024 | 91,84 | 92,42 | 91,04 | 91,26 | -0,80% | 37.922,00 |
| 18.10.2024 | 90,86 | 93,60 | 90,56 | 92,00 | 1,10% | 99.144,00 |
| 17.10.2024 | 91,12 | 91,68 | 90,50 | 91,00 | -0,68% | 65.885,00 |
| 16.10.2024 | 91,64 | 91,78 | 90,54 | 91,62 | -0,11% | 41.999,00 |
| 15.10.2024 | 92,58 | 92,68 | 91,04 | 91,72 | -0,80% | 55.786,00 |
| 14.10.2024 | 92,80 | 93,00 | 91,66 | 92,46 | -0,06% | 60.326,00 |
| 11.10.2024 | 93,48 | 93,48 | 91,86 | 92,52 | -0,56% | 61.787,00 |
| 10.10.2024 | 93,24 | 93,90 | 92,84 | 93,04 | -0,45% | 36.910,00 |
| 09.10.2024 | 92,70 | 93,70 | 91,96 | 93,46 | 0,65% | 40.100,00 |
| 08.10.2024 | 92,82 | 93,04 | 91,86 | 92,86 | -1,11% | 62.792,00 |
| 07.10.2024 | 94,20 | 94,64 | 93,04 | 93,90 | -0,32% | 50.832,00 |
| 04.10.2024 | 91,50 | 94,46 | 91,32 | 94,20 | 2,88% | 64.177,00 |
| 03.10.2024 | 92,50 | 92,84 | 90,96 | 91,56 | -1,02% | 42.556,00 |
| 02.10.2024 | 93,40 | 94,12 | 92,42 | 92,50 | -0,39% | 45.109,00 |
| 01.10.2024 | 95,08 | 95,50 | 92,64 | 92,86 | -2,33% | 87.264,00 |
| 30.09.2024 | 94,30 | 97,00 | 94,06 | 95,08 | 0,96% | 120.666,00 |
| 27.09.2024 | 95,38 | 98,10 | 93,56 | 94,18 | -0,90% | 167.347,00 |
| 26.09.2024 | 93,84 | 95,68 | 93,68 | 95,04 | 2,37% | 99.749,00 |
| 25.09.2024 | 94,00 | 94,86 | 92,78 | 92,84 | -1,34% | 33.812,00 |
| 24.09.2024 | 93,78 | 95,28 | 92,96 | 94,10 | 1,42% | 77.194,00 |
| 23.09.2024 | 91,18 | 92,92 | 90,38 | 92,78 | 1,75% | 87.315,00 |
| 20.09.2024 | 92,32 | 92,50 | 90,54 | 91,18 | -1,96% | 125.243,00 |
| 19.09.2024 | 93,10 | 95,50 | 92,32 | 93,00 | 0,15% | 122.818,00 |
| 18.09.2024 | 92,54 | 93,34 | 92,18 | 92,86 | 0,22% | 33.318,00 |
| 17.09.2024 | 91,48 | 93,26 | 91,14 | 92,66 | 1,20% | 52.363,00 |
| 16.09.2024 | 92,74 | 93,00 | 90,86 | 91,56 | -0,82% | 67.439,00 |
| 13.09.2024 | 90,28 | 93,10 | 90,08 | 92,32 | 2,67% | 97.027,00 |
| 12.09.2024 | 90,00 | 90,62 | 89,20 | 89,92 | -0,44% | 76.213,00 |
| 11.09.2024 | 88,70 | 90,38 | 88,00 | 90,32 | 1,71% | 124.664,00 |
| 10.09.2024 | 91,70 | 91,86 | 87,74 | 88,80 | -3,12% | 225.661,00 |
| 09.09.2024 | 91,94 | 92,74 | 91,04 | 91,66 | -0,37% | 120.346,00 |
| 06.09.2024 | 94,92 | 94,94 | 91,42 | 92,00 | -3,10% | 136.654,00 |
| 05.09.2024 | 94,42 | 96,50 | 94,12 | 94,94 | 0,13% | 93.710,00 |
| 04.09.2024 | 95,02 | 95,90 | 94,18 | 94,82 | -0,40% | 119.998,00 |
| 03.09.2024 | 96,90 | 98,28 | 95,20 | 95,20 | -2,02% | 140.303,00 |
| 02.09.2024 | 96,14 | 98,68 | 95,08 | 97,16 | 0,91% | 144.547,00 |
| 30.08.2024 | 96,30 | 96,72 | 95,92 | 96,28 | -0,23% | 46.123,00 |
| 29.08.2024 | 96,50 | 96,98 | 95,86 | 96,50 | 0,44% | 76.115,00 |
| 28.08.2024 | 96,84 | 97,14 | 95,82 | 96,08 | -1,25% | 73.787,00 |
| 27.08.2024 | 96,78 | 97,82 | 96,46 | 97,30 | 0,52% | 79.828,00 |
| 26.08.2024 | 97,20 | 97,34 | 96,30 | 96,80 | -0,25% | 69.773,00 |
| 23.08.2024 | 96,48 | 97,54 | 96,38 | 97,04 | 0,54% | 74.719,00 |
| 22.08.2024 | 96,64 | 96,78 | 96,02 | 96,52 | -0,35% | 48.536,00 |
| 21.08.2024 | 96,26 | 97,32 | 95,88 | 96,86 | 0,64% | 55.558,00 |
| 20.08.2024 | 96,90 | 97,38 | 95,42 | 96,24 | -0,78% | 75.692,00 |
| 19.08.2024 | 95,60 | 97,22 | 95,22 | 97,00 | 1,25% | 93.732,00 |
| 16.08.2024 | 95,30 | 95,90 | 94,94 | 95,80 | 0,63% | 66.941,00 |
| 15.08.2024 | 93,18 | 95,30 | 92,70 | 95,20 | 2,17% | 96.326,00 |
| 14.08.2024 | 93,48 | 93,82 | 92,56 | 93,18 | -0,24% | 58.121,00 |
| 13.08.2024 | 93,80 | 93,94 | 92,50 | 93,40 | -0,32% | 78.982,00 |
| 12.08.2024 | 95,14 | 95,30 | 93,08 | 93,70 | -1,16% | 68.929,00 |
| 09.08.2024 | 94,68 | 95,14 | 93,84 | 94,80 | -0,11% | 53.813,00 |
| 08.08.2024 | 94,10 | 95,06 | 93,30 | 94,90 | 1,17% | 67.967,00 |
| 07.08.2024 | 94,48 | 96,20 | 93,30 | 93,80 | 0,21% | 154.124,00 |
| 06.08.2024 | 95,30 | 96,46 | 92,54 | 93,60 | -0,51% | 202.786,00 |