104,950€
0,29%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 121,85 | 123,20 | 120,95 | 121,95 | 0,74% | 712.440,00 |
| 17.04.2024 | 120,00 | 121,60 | 119,60 | 121,05 | 0,33% | 741.363,00 |
| 16.04.2024 | 122,20 | 122,65 | 120,05 | 120,65 | -2,15% | 1.388.595,00 |
| 15.04.2024 | 123,80 | 125,60 | 123,30 | 123,30 | -0,32% | 878.716,00 |
| 12.04.2024 | 123,90 | 125,80 | 123,05 | 123,70 | 0,57% | 1.074.876,00 |
| 11.04.2024 | 124,00 | 125,05 | 122,30 | 123,00 | -0,81% | 1.011.034,00 |
| 10.04.2024 | 126,05 | 126,75 | 123,30 | 124,00 | -0,60% | 1.074.432,00 |
| 09.04.2024 | 125,60 | 126,10 | 124,30 | 124,75 | -1,07% | 874.640,00 |
| 08.04.2024 | 127,00 | 127,95 | 126,10 | 126,10 | -0,24% | 884.650,00 |
| 05.04.2024 | 126,45 | 127,85 | 125,60 | 126,40 | -1,63% | 1.299.458,00 |
| 04.04.2024 | 125,30 | 128,60 | 124,80 | 128,50 | 2,43% | 1.500.099,00 |
| 03.04.2024 | 123,00 | 125,95 | 122,70 | 125,45 | 2,24% | 1.466.950,00 |
| 02.04.2024 | 122,20 | 123,90 | 121,80 | 122,70 | -0,11% | 1.056.617,00 |
| 28.03.2024 | 121,80 | 123,30 | 121,80 | 122,84 | 0,89% | 935.288,00 |
| 27.03.2024 | 120,96 | 122,04 | 120,10 | 121,76 | 0,41% | 735.499,00 |
| 26.03.2024 | 119,44 | 121,92 | 119,16 | 121,26 | 1,57% | 1.044.835,00 |
| 25.03.2024 | 118,02 | 119,46 | 118,02 | 119,38 | 1,10% | 619.947,00 |
| 22.03.2024 | 117,22 | 118,08 | 116,76 | 118,08 | 0,25% | 659.012,00 |
| 21.03.2024 | 118,70 | 119,36 | 116,94 | 117,78 | 0,20% | 941.663,00 |
| 20.03.2024 | 117,00 | 117,54 | 116,14 | 117,54 | 0,22% | 722.534,00 |
| 19.03.2024 | 115,94 | 117,54 | 115,34 | 117,28 | 1,61% | 1.197.626,00 |
| 18.03.2024 | 114,60 | 115,78 | 114,30 | 115,42 | 1,44% | 864.714,00 |
| 15.03.2024 | 113,34 | 114,98 | 113,30 | 113,78 | 0,74% | 3.531.579,00 |
| 14.03.2024 | 114,22 | 114,78 | 112,28 | 112,94 | -0,72% | 2.644.404,00 |
| 13.03.2024 | 121,60 | 121,62 | 113,76 | 113,76 | -5,89% | 3.305.590,00 |
| 12.03.2024 | 117,22 | 121,46 | 115,66 | 120,88 | 3,12% | 1.850.951,00 |
| 11.03.2024 | 116,14 | 117,44 | 115,82 | 117,22 | 0,62% | 779.803,00 |
| 08.03.2024 | 116,24 | 117,32 | 115,14 | 116,50 | -0,03% | 635.989,00 |
| 07.03.2024 | 116,30 | 116,80 | 114,72 | 116,54 | -0,21% | 1.284.544,00 |
| 06.03.2024 | 119,16 | 119,74 | 116,42 | 116,78 | -2,00% | 1.392.273,00 |