91,690€
-3,30%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 94,94 | 95,00 | 91,38 | 92,00 | -2,97% | 1.408.911,00 |
| 05.09.2024 | 94,44 | 96,58 | 94,26 | 94,82 | -0,21% | 808.404,00 |
| 04.09.2024 | 94,94 | 95,92 | 94,32 | 95,02 | -1,25% | 1.126.826,00 |
| 03.09.2024 | 98,14 | 98,68 | 95,86 | 96,22 | -1,19% | 1.101.357,00 |
| 02.09.2024 | 96,44 | 98,70 | 95,10 | 97,38 | 1,25% | 1.265.816,00 |
| 30.08.2024 | 96,00 | 96,72 | 95,90 | 96,18 | 0,04% | 914.355,00 |
| 29.08.2024 | 96,00 | 96,92 | 95,80 | 96,14 | -0,17% | 583.930,00 |
| 28.08.2024 | 96,52 | 97,48 | 96,04 | 96,30 | -0,54% | 517.606,00 |
| 27.08.2024 | 96,78 | 97,82 | 96,56 | 96,82 | 0,04% | 537.451,00 |
| 26.08.2024 | 97,02 | 97,34 | 96,60 | 96,78 | -0,23% | 452.755,00 |
| 23.08.2024 | 96,72 | 97,50 | 96,64 | 97,00 | 0,50% | 623.488,00 |
| 22.08.2024 | 96,50 | 96,80 | 96,00 | 96,52 | 0,04% | 436.044,00 |
| 21.08.2024 | 95,90 | 97,28 | 95,80 | 96,48 | 0,44% | 522.836,00 |
| 20.08.2024 | 96,72 | 96,90 | 95,36 | 96,06 | -0,25% | 871.513,00 |
| 19.08.2024 | 95,70 | 97,20 | 95,70 | 96,30 | 1,09% | 886.383,00 |
| 16.08.2024 | 95,30 | 95,72 | 94,90 | 95,26 | 0,61% | 715.335,00 |
| 15.08.2024 | 93,10 | 95,30 | 92,70 | 94,68 | 2,22% | 1.082.747,00 |
| 14.08.2024 | 93,26 | 93,84 | 92,62 | 92,62 | -0,34% | 620.283,00 |
| 13.08.2024 | 93,90 | 94,02 | 92,44 | 92,94 | -0,60% | 753.188,00 |
| 12.08.2024 | 94,22 | 94,36 | 93,06 | 93,50 | -0,47% | 616.148,00 |
| 09.08.2024 | 94,50 | 95,12 | 93,94 | 93,94 | -0,34% | 525.844,00 |
| 08.08.2024 | 94,00 | 94,30 | 93,32 | 94,26 | -0,04% | 661.931,00 |
| 07.08.2024 | 94,04 | 96,18 | 93,34 | 94,30 | 1,31% | 1.537.565,00 |
| 06.08.2024 | 94,68 | 94,92 | 92,52 | 93,08 | -0,87% | 1.172.975,00 |
| 05.08.2024 | 95,12 | 95,16 | 92,20 | 93,90 | -3,06% | 2.513.886,00 |
| 02.08.2024 | 99,08 | 99,12 | 96,44 | 96,86 | -2,34% | 1.654.948,00 |
| 01.08.2024 | 101,15 | 102,25 | 97,16 | 99,18 | -3,90% | 2.870.951,00 |
| 31.07.2024 | 103,50 | 104,35 | 102,25 | 103,20 | -0,82% | 1.191.151,00 |
| 30.07.2024 | 104,50 | 105,05 | 103,75 | 104,05 | -0,24% | 696.927,00 |
| 29.07.2024 | 105,35 | 105,85 | 104,25 | 104,30 | -0,48% | 788.471,00 |
| 26.07.2024 | 103,20 | 106,10 | 102,90 | 104,80 | 0,14% | 901.865,00 |
| 25.07.2024 | 103,50 | 104,65 | 102,15 | 104,65 | -0,66% | 1.302.332,00 |
| 24.07.2024 | 104,40 | 105,80 | 104,35 | 105,35 | -0,28% | 548.776,00 |
| 23.07.2024 | 105,65 | 106,45 | 104,25 | 105,65 | -0,94% | 931.600,00 |
| 22.07.2024 | 105,70 | 107,10 | 105,65 | 106,65 | 0,99% | 633.234,00 |
| 19.07.2024 | 106,55 | 106,80 | 105,25 | 105,60 | -1,86% | 985.836,00 |
| 18.07.2024 | 107,20 | 108,45 | 107,00 | 107,60 | 1,08% | 791.215,00 |
| 17.07.2024 | 106,55 | 106,85 | 105,50 | 106,45 | -0,47% | 520.279,00 |
| 16.07.2024 | 107,60 | 107,80 | 106,35 | 106,95 | -1,16% | 808.621,00 |
| 15.07.2024 | 108,30 | 108,40 | 107,65 | 108,20 | -0,32% | 499.306,00 |
| 12.07.2024 | 107,55 | 108,90 | 107,40 | 108,55 | 1,31% | 772.086,00 |
| 11.07.2024 | 106,75 | 107,80 | 106,20 | 107,15 | 0,85% | 869.082,00 |
| 10.07.2024 | 106,90 | 108,50 | 104,20 | 106,25 | -0,33% | 1.220.032,00 |
| 09.07.2024 | 106,25 | 107,25 | 105,95 | 106,60 | -0,19% | 619.664,00 |
| 08.07.2024 | 107,00 | 107,30 | 106,20 | 106,80 | -0,05% | 483.947,00 |
| 05.07.2024 | 107,70 | 108,45 | 106,55 | 106,85 | -0,70% | 711.334,00 |
| 04.07.2024 | 107,00 | 108,25 | 106,85 | 107,60 | 1,03% | 522.707,00 |
| 03.07.2024 | 106,00 | 107,15 | 105,80 | 106,50 | 0,71% | 957.213,00 |
| 02.07.2024 | 105,85 | 106,10 | 104,40 | 105,75 | -0,28% | 948.029,00 |
| 01.07.2024 | 106,80 | 107,60 | 106,05 | 106,05 | 0,62% | 783.736,00 |
| 28.06.2024 | 105,10 | 106,25 | 104,60 | 105,40 | 1,39% | 979.913,00 |
| 27.06.2024 | 104,75 | 105,30 | 103,95 | 103,95 | -0,81% | 1.047.859,00 |
| 26.06.2024 | 105,60 | 106,20 | 103,35 | 104,80 | -1,64% | 1.644.755,00 |
| 25.06.2024 | 106,25 | 107,25 | 106,05 | 106,55 | 0,33% | 797.687,00 |
| 24.06.2024 | 105,20 | 108,20 | 105,20 | 106,20 | 1,43% | 1.421.341,00 |
| 21.06.2024 | 105,90 | 106,00 | 104,60 | 104,70 | -1,09% | 2.242.741,00 |
| 20.06.2024 | 105,30 | 106,20 | 104,90 | 105,85 | 0,81% | 684.988,00 |
| 19.06.2024 | 105,00 | 105,45 | 104,20 | 105,00 | -0,38% | 572.196,00 |
| 18.06.2024 | 106,00 | 106,05 | 104,95 | 105,40 | 0,24% | 673.801,00 |
| 17.06.2024 | 105,05 | 105,55 | 103,80 | 105,15 | 0,62% | 735.190,00 |
| 14.06.2024 | 105,65 | 106,25 | 104,05 | 104,50 | -1,18% | 1.171.302,00 |
| 13.06.2024 | 108,75 | 108,80 | 105,05 | 105,75 | -3,47% | 1.993.793,00 |
| 12.06.2024 | 110,70 | 110,90 | 108,35 | 109,55 | -1,48% | 1.535.717,00 |
| 11.06.2024 | 112,35 | 112,35 | 110,55 | 111,20 | -1,02% | 769.018,00 |
| 10.06.2024 | 112,05 | 112,35 | 110,55 | 112,35 | -0,22% | 712.395,00 |
| 07.06.2024 | 113,15 | 113,40 | 111,65 | 112,60 | -0,75% | 700.045,00 |
| 06.06.2024 | 114,10 | 114,60 | 113,10 | 113,45 | -0,57% | 630.728,00 |
| 05.06.2024 | 114,60 | 115,20 | 113,70 | 114,10 | 0,00% | 643.055,00 |
| 04.06.2024 | 114,75 | 114,90 | 112,85 | 114,10 | -0,74% | 1.217.271,00 |
| 03.06.2024 | 115,60 | 116,35 | 114,30 | 114,95 | -0,04% | 859.981,00 |
| 31.05.2024 | 114,50 | 115,00 | 113,50 | 115,00 | 0,44% | 1.532.381,00 |
| 30.05.2024 | 112,50 | 115,85 | 112,20 | 114,50 | -5,22% | 1.451.042,00 |
| 29.05.2024 | 122,55 | 123,60 | 120,40 | 120,80 | -2,03% | 1.995.942,00 |
| 28.05.2024 | 121,10 | 123,95 | 120,50 | 123,30 | 2,41% | 1.972.844,00 |
| 27.05.2024 | 119,50 | 121,15 | 119,05 | 120,40 | 1,65% | 1.057.607,00 |
| 24.05.2024 | 117,40 | 118,95 | 117,25 | 118,45 | 0,38% | 660.998,00 |
| 23.05.2024 | 118,85 | 119,85 | 117,70 | 118,00 | -0,34% | 944.447,00 |
| 22.05.2024 | 118,10 | 118,80 | 116,80 | 118,40 | -0,63% | 1.304.974,00 |
| 21.05.2024 | 118,70 | 119,60 | 118,30 | 119,15 | -0,04% | 880.392,00 |
| 20.05.2024 | 119,50 | 120,45 | 118,90 | 119,20 | -1,00% | 736.453,00 |
| 17.05.2024 | 120,35 | 121,10 | 119,85 | 120,40 | 0,04% | 816.618,00 |
| 16.05.2024 | 120,55 | 121,10 | 119,65 | 120,35 | -0,70% | 920.763,00 |
| 15.05.2024 | 122,25 | 122,75 | 120,55 | 121,20 | -0,53% | 889.196,00 |
| 14.05.2024 | 119,20 | 122,70 | 119,10 | 121,85 | 2,61% | 1.277.713,00 |
| 13.05.2024 | 117,40 | 119,45 | 117,20 | 118,75 | 1,54% | 1.186.467,00 |
| 10.05.2024 | 117,60 | 117,90 | 116,65 | 116,95 | -0,38% | 1.037.955,00 |
| 09.05.2024 | 117,20 | 118,05 | 117,20 | 117,40 | 0,17% | 625.003,00 |
| 08.05.2024 | 118,00 | 118,10 | 116,55 | 117,20 | -0,72% | 990.554,00 |
| 07.05.2024 | 117,35 | 118,45 | 117,30 | 118,05 | 0,94% | 768.187,00 |
| 06.05.2024 | 116,25 | 118,00 | 116,20 | 116,95 | 1,26% | 744.741,00 |
| 03.05.2024 | 115,35 | 117,20 | 114,85 | 115,50 | 1,01% | 873.516,00 |
| 02.05.2024 | 115,55 | 115,85 | 113,90 | 114,35 | -0,69% | 1.237.453,00 |
| 30.04.2024 | 119,10 | 119,40 | 114,20 | 115,15 | -4,64% | 2.992.713,00 |
| 29.04.2024 | 120,50 | 121,35 | 120,20 | 120,75 | 0,54% | 807.919,00 |
| 26.04.2024 | 119,40 | 120,70 | 119,25 | 120,10 | 1,09% | 814.483,00 |
| 25.04.2024 | 120,10 | 120,15 | 117,50 | 118,80 | -1,08% | 1.084.519,00 |
| 24.04.2024 | 121,40 | 121,60 | 119,75 | 120,10 | -1,03% | 820.001,00 |
| 23.04.2024 | 121,85 | 122,05 | 120,15 | 121,35 | 0,04% | 947.265,00 |
| 22.04.2024 | 121,75 | 121,90 | 119,70 | 121,30 | 0,08% | 903.134,00 |
| 19.04.2024 | 120,50 | 121,55 | 119,80 | 121,20 | -0,62% | 823.393,00 |