100,800€
0,70%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2025 | 100,10 | 100,80 | 99,10 | 100,80 | 0,70% | 69.784,00 |
| 12.08.2025 | 99,05 | 100,50 | 98,80 | 100,10 | 1,01% | 72.958,00 |
| 11.08.2025 | 98,15 | 99,15 | 97,95 | 99,10 | 1,43% | 50.522,00 |
| 08.08.2025 | 96,50 | 97,85 | 95,75 | 97,70 | 2,09% | 66.465,00 |
| 07.08.2025 | 93,70 | 96,35 | 93,10 | 95,70 | 2,19% | 75.843,00 |
| 06.08.2025 | 92,90 | 94,40 | 92,80 | 93,65 | 1,02% | 51.799,00 |
| 05.08.2025 | 91,20 | 93,00 | 91,20 | 92,70 | 1,98% | 52.577,00 |
| 04.08.2025 | 91,95 | 92,15 | 90,75 | 90,90 | -0,49% | 57.101,00 |
| 01.08.2025 | 93,90 | 93,90 | 91,30 | 91,35 | -2,92% | 68.882,00 |
| 31.07.2025 | 95,35 | 96,00 | 94,10 | 94,10 | -1,93% | 55.862,00 |
| 30.07.2025 | 97,45 | 98,20 | 95,90 | 95,95 | -1,79% | 55.261,00 |
| 29.07.2025 | 98,80 | 99,15 | 97,40 | 97,70 | -1,21% | 61.229,00 |
| 28.07.2025 | 104,90 | 105,60 | 98,40 | 98,90 | -3,51% | 172.023,00 |
| 25.07.2025 | 95,85 | 102,60 | 95,05 | 102,50 | 2,91% | 199.752,00 |
| 24.07.2025 | 99,25 | 99,70 | 97,90 | 99,60 | 2,26% | 116.284,00 |
| 23.07.2025 | 94,90 | 98,90 | 94,15 | 97,40 | 6,10% | 279.032,00 |
| 22.07.2025 | 92,45 | 92,70 | 91,30 | 91,80 | -0,81% | 56.783,00 |
| 21.07.2025 | 91,95 | 93,00 | 91,45 | 92,55 | 0,27% | 48.571,00 |
| 18.07.2025 | 93,40 | 93,75 | 92,10 | 92,30 | -0,97% | 53.528,00 |
| 17.07.2025 | 93,35 | 94,50 | 92,95 | 93,20 | 0,76% | 38.828,00 |
| 16.07.2025 | 94,30 | 95,10 | 92,20 | 92,50 | -3,85% | 110.011,00 |
| 15.07.2025 | 95,90 | 96,85 | 95,85 | 96,20 | 0,73% | 46.427,00 |
| 14.07.2025 | 95,55 | 96,30 | 95,10 | 95,50 | -2,05% | 51.792,00 |
| 11.07.2025 | 97,70 | 97,75 | 96,15 | 97,50 | 0,15% | 66.057,00 |
| 10.07.2025 | 95,70 | 97,50 | 95,40 | 97,35 | 1,94% | 86.732,00 |
| 09.07.2025 | 93,95 | 96,10 | 92,90 | 95,50 | 1,81% | 78.725,00 |
| 08.07.2025 | 93,00 | 94,30 | 92,15 | 93,80 | 1,02% | 44.461,00 |
| 07.07.2025 | 92,15 | 93,15 | 91,80 | 92,85 | 0,49% | 39.294,00 |
| 04.07.2025 | 93,35 | 94,10 | 92,30 | 92,40 | -1,60% | 52.753,00 |
| 03.07.2025 | 94,65 | 94,95 | 93,40 | 93,90 | 0,48% | 73.497,00 |
| 02.07.2025 | 92,35 | 93,90 | 91,55 | 93,45 | 2,02% | 77.982,00 |
| 01.07.2025 | 91,50 | 91,60 | 89,70 | 91,60 | -0,11% | 55.824,00 |
| 30.06.2025 | 93,90 | 93,95 | 91,50 | 91,70 | -2,08% | 57.803,00 |
| 27.06.2025 | 90,95 | 94,05 | 90,50 | 93,65 | 4,00% | 65.799,00 |
| 26.06.2025 | 92,55 | 92,55 | 90,05 | 90,05 | -1,91% | 65.787,00 |
| 25.06.2025 | 92,50 | 92,65 | 91,45 | 91,80 | 0,11% | 56.230,00 |
| 24.06.2025 | 90,75 | 92,05 | 90,60 | 91,70 | 3,21% | 59.188,00 |
| 23.06.2025 | 88,45 | 89,15 | 87,90 | 88,85 | 0,06% | 43.784,00 |
| 20.06.2025 | 88,45 | 89,80 | 88,45 | 88,80 | 0,68% | 66.850,00 |
| 19.06.2025 | 88,65 | 89,30 | 88,15 | 88,20 | -1,12% | 38.388,00 |
| 18.06.2025 | 89,50 | 89,70 | 88,60 | 89,20 | -0,56% | 45.449,00 |
| 17.06.2025 | 90,45 | 91,30 | 89,70 | 89,70 | -1,21% | 51.325,00 |
| 16.06.2025 | 90,40 | 91,35 | 90,40 | 90,80 | 0,44% | 35.167,00 |
| 13.06.2025 | 90,60 | 91,00 | 90,05 | 90,40 | -2,16% | 57.651,00 |
| 12.06.2025 | 92,10 | 92,90 | 91,55 | 92,40 | -0,86% | 40.874,00 |
| 11.06.2025 | 94,90 | 95,00 | 93,05 | 93,20 | -1,06% | 45.588,00 |
| 10.06.2025 | 93,40 | 94,40 | 92,60 | 94,20 | 1,40% | 47.492,00 |
| 09.06.2025 | 93,00 | 93,35 | 92,50 | 92,90 | -0,32% | 47.564,00 |
| 06.06.2025 | 94,00 | 94,55 | 93,10 | 93,20 | -1,58% | 46.945,00 |
| 05.06.2025 | 95,20 | 95,60 | 93,50 | 94,70 | -0,37% | 57.846,00 |
| 04.06.2025 | 95,90 | 96,25 | 94,60 | 95,05 | -0,83% | 39.672,00 |
| 03.06.2025 | 94,90 | 95,90 | 93,65 | 95,85 | 1,00% | 80.792,00 |
| 02.06.2025 | 96,05 | 96,15 | 94,65 | 94,90 | -2,16% | 66.972,00 |
| 30.05.2025 | 97,25 | 98,45 | 96,85 | 97,00 | -0,61% | 32.716,00 |
| 29.05.2025 | 99,70 | 99,90 | 97,25 | 97,60 | -0,61% | 51.043,00 |
| 28.05.2025 | 96,90 | 99,95 | 96,90 | 98,20 | 1,34% | 84.792,00 |
| 27.05.2025 | 97,15 | 98,10 | 96,90 | 96,90 | -0,26% | 43.399,00 |
| 26.05.2025 | 97,60 | 98,00 | 96,35 | 97,15 | 1,52% | 48.885,00 |
| 23.05.2025 | 97,75 | 99,00 | 94,15 | 95,70 | -2,55% | 97.415,00 |
| 22.05.2025 | 99,00 | 99,45 | 97,55 | 98,20 | -1,70% | 71.762,00 |
| 21.05.2025 | 100,20 | 100,30 | 99,30 | 99,90 | -0,60% | 85.339,00 |
| 20.05.2025 | 99,50 | 101,00 | 99,05 | 100,50 | 0,65% | 64.951,00 |
| 19.05.2025 | 98,35 | 100,60 | 98,25 | 99,85 | -3,43% | 126.086,00 |
| 16.05.2025 | 105,70 | 106,70 | 103,40 | 103,40 | -2,08% | 169.721,00 |
| 15.05.2025 | 105,40 | 106,10 | 105,00 | 105,60 | -0,19% | 104.145,00 |
| 14.05.2025 | 107,00 | 107,50 | 104,90 | 105,80 | -1,03% | 65.189,00 |
| 13.05.2025 | 104,80 | 107,00 | 104,40 | 106,90 | 3,19% | 76.208,00 |
| 12.05.2025 | 103,50 | 106,30 | 103,00 | 103,60 | 1,57% | 93.629,00 |
| 09.05.2025 | 102,00 | 103,00 | 101,10 | 102,00 | 0,89% | 56.952,00 |
| 08.05.2025 | 99,00 | 101,10 | 98,10 | 101,10 | 3,27% | 49.524,00 |
| 07.05.2025 | 98,85 | 99,55 | 97,80 | 97,90 | -0,25% | 39.608,00 |
| 06.05.2025 | 99,40 | 99,55 | 96,45 | 98,15 | -0,91% | 56.162,00 |
| 05.05.2025 | 99,15 | 99,50 | 97,65 | 99,05 | 0,41% | 32.565,00 |
| 02.05.2025 | 99,10 | 100,60 | 97,85 | 98,65 | 0,82% | 78.978,00 |
| 30.04.2025 | 98,05 | 101,00 | 97,55 | 97,85 | -2,73% | 99.558,00 |
| 29.04.2025 | 100,20 | 101,10 | 99,55 | 100,60 | -0,20% | 58.093,00 |
| 28.04.2025 | 101,00 | 102,40 | 100,70 | 100,80 | 0,50% | 70.137,00 |
| 25.04.2025 | 99,95 | 100,60 | 99,55 | 100,30 | 1,42% | 54.959,00 |
| 24.04.2025 | 97,00 | 98,90 | 96,45 | 98,90 | 1,80% | 46.793,00 |
| 23.04.2025 | 95,65 | 97,90 | 95,50 | 97,15 | 2,80% | 79.157,00 |
| 22.04.2025 | 92,80 | 94,55 | 92,10 | 94,50 | 3,39% | 60.943,00 |
| 17.04.2025 | 90,20 | 91,55 | 89,90 | 91,40 | 0,66% | 39.913,00 |
| 16.04.2025 | 91,00 | 91,50 | 89,30 | 90,80 | -1,04% | 42.217,00 |
| 15.04.2025 | 92,00 | 93,20 | 91,05 | 91,75 | 2,34% | 59.682,00 |
| 14.04.2025 | 89,80 | 90,00 | 88,40 | 89,65 | 2,28% | 49.428,00 |
| 11.04.2025 | 89,05 | 89,35 | 86,15 | 87,65 | -0,57% | 77.709,00 |
| 10.04.2025 | 97,60 | 98,00 | 88,05 | 88,15 | 2,08% | 167.291,00 |
| 09.04.2025 | 86,00 | 88,40 | 85,35 | 86,35 | -2,15% | 122.136,00 |
| 08.04.2025 | 90,00 | 90,20 | 87,25 | 88,25 | 0,17% | 111.080,00 |
| 07.04.2025 | 85,15 | 94,70 | 83,75 | 88,10 | -2,22% | 192.187,00 |
| 04.04.2025 | 91,40 | 91,75 | 86,50 | 90,10 | -2,38% | 164.955,00 |
| 03.04.2025 | 93,05 | 95,85 | 92,30 | 92,30 | -3,90% | 108.535,00 |
| 02.04.2025 | 95,90 | 96,45 | 95,00 | 96,05 | -0,57% | 47.825,00 |
| 01.04.2025 | 97,00 | 97,65 | 95,95 | 96,60 | 0,84% | 74.456,00 |
| 31.03.2025 | 98,35 | 98,35 | 94,80 | 95,80 | -3,48% | 84.421,00 |
| 28.03.2025 | 101,30 | 102,90 | 98,90 | 99,25 | -2,70% | 88.341,00 |
| 27.03.2025 | 99,95 | 102,50 | 98,80 | 102,00 | -1,26% | 97.825,00 |
| 26.03.2025 | 106,00 | 106,00 | 103,30 | 103,30 | -1,53% | 32.420,00 |
| 25.03.2025 | 104,80 | 105,80 | 104,10 | 104,90 | 0,87% | 37.836,00 |
| 24.03.2025 | 105,80 | 105,80 | 103,70 | 104,00 | 0,29% | 42.792,00 |