75,875€
-3,77%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 78,85 | 79,05 | 75,55 | 76,05 | -3,55% | 1.094,00 |
| 25.06.2026 | 77,80 | 79,05 | 77,80 | 78,85 | 0,45% | 997,00 |
| 24.06.2026 | 80,00 | 80,00 | 77,50 | 78,50 | -2,06% | 302,00 |
| 23.06.2026 | 80,95 | 81,55 | 78,85 | 80,15 | -3,20% | 486,00 |
| 22.06.2026 | 82,00 | 82,80 | 79,95 | 82,80 | 0,85% | 337,00 |
| 19.06.2026 | 80,80 | 83,00 | 80,80 | 82,10 | -5,41% | 542,00 |
| 18.06.2026 | 87,45 | 87,45 | 84,70 | 86,80 | -0,91% | 523,00 |
| 17.06.2026 | 89,75 | 89,75 | 87,45 | 87,60 | -1,90% | 666,00 |
| 16.06.2026 | 90,50 | 90,50 | 89,30 | 89,30 | -2,30% | 383,00 |
| 15.06.2026 | 91,00 | 92,25 | 90,55 | 91,40 | 2,07% | 860,00 |
| 12.06.2026 | 87,05 | 89,55 | 87,05 | 89,55 | 2,69% | 44,00 |
| 11.06.2026 | 87,50 | 87,50 | 86,05 | 87,20 | -0,11% | 1.120,00 |
| 10.06.2026 | 88,65 | 88,85 | 87,30 | 87,30 | -2,46% | 220,00 |
| 09.06.2026 | 88,95 | 89,50 | 88,70 | 89,50 | -0,06% | - |
| 08.06.2026 | 89,75 | 89,75 | 87,95 | 89,55 | 0,11% | 423,00 |
| 05.06.2026 | 89,65 | 90,35 | 89,45 | 89,45 | -1,70% | 1.010,00 |
| 04.06.2026 | 90,30 | 91,65 | 90,05 | 91,00 | 0,61% | 867,00 |
| 03.06.2026 | 91,60 | 91,60 | 90,45 | 90,45 | -2,22% | - |
| 02.06.2026 | 93,75 | 93,75 | 92,20 | 92,50 | -0,54% | 328,00 |
| 01.06.2026 | 93,10 | 93,60 | 93,00 | 93,00 | -1,64% | 33,00 |
| 29.05.2026 | 94,25 | 95,45 | 94,25 | 94,55 | 0,37% | 222,00 |
| 28.05.2026 | 93,25 | 94,20 | 93,25 | 94,20 | -0,89% | 442,00 |
| 27.05.2026 | 94,15 | 95,05 | 94,15 | 95,05 | 1,49% | 100,00 |
| 26.05.2026 | 92,65 | 93,65 | 92,65 | 93,65 | 0,81% | 15,00 |
| 25.05.2026 | 92,35 | 93,15 | 92,35 | 92,90 | 1,31% | 510,00 |
| 22.05.2026 | 90,65 | 91,70 | 90,65 | 91,70 | 0,33% | 10,00 |
| 21.05.2026 | 91,35 | 91,40 | 90,00 | 91,40 | 2,64% | 181,00 |
| 20.05.2026 | 88,70 | 89,90 | 88,70 | 89,05 | -0,84% | 108,00 |
| 19.05.2026 | 89,00 | 89,95 | 89,00 | 89,80 | -0,33% | - |
| 18.05.2026 | 90,15 | 90,15 | 88,15 | 90,10 | -0,99% | 350,00 |
| 15.05.2026 | 89,85 | 91,00 | 89,70 | 91,00 | 0,55% | 763,00 |
| 14.05.2026 | 89,05 | 91,00 | 89,05 | 90,50 | 2,09% | - |
| 13.05.2026 | 90,30 | 90,30 | 88,10 | 88,65 | 0,00% | 520,00 |
| 12.05.2026 | 88,85 | 89,95 | 87,90 | 88,65 | -2,10% | 202,00 |
| 11.05.2026 | 90,60 | 91,00 | 89,10 | 90,55 | 0,50% | 1.261,00 |
| 08.05.2026 | 88,65 | 90,15 | 88,65 | 90,10 | 0,33% | 45,00 |
| 07.05.2026 | 89,45 | 91,05 | 89,45 | 89,80 | -0,22% | 566,00 |
| 06.05.2026 | 86,95 | 91,35 | 86,95 | 90,00 | 3,69% | 141,00 |
| 05.05.2026 | 85,90 | 86,80 | 85,90 | 86,80 | 0,12% | 130,00 |
| 04.05.2026 | 85,80 | 87,60 | 85,75 | 86,70 | -1,48% | 306,00 |
| 30.04.2026 | 87,70 | 88,65 | 85,50 | 88,00 | -1,51% | 259,00 |
| 29.04.2026 | 88,45 | 89,35 | 88,00 | 89,35 | 0,62% | 237,00 |
| 28.04.2026 | 88,90 | 89,65 | 88,80 | 88,80 | -0,22% | 102,00 |
| 27.04.2026 | 88,60 | 89,00 | 88,60 | 89,00 | -1,17% | 47,00 |
| 24.04.2026 | 89,65 | 90,75 | 88,70 | 90,05 | -0,99% | 258,00 |
| 23.04.2026 | 90,10 | 90,95 | 90,05 | 90,95 | -1,09% | 334,00 |
| 22.04.2026 | 91,55 | 91,95 | 91,45 | 91,95 | -0,59% | 36,00 |
| 21.04.2026 | 92,15 | 92,90 | 90,85 | 92,50 | 0,16% | 155,00 |
| 20.04.2026 | 92,65 | 92,65 | 92,15 | 92,35 | -1,76% | 475,00 |
| 17.04.2026 | 92,05 | 94,60 | 91,65 | 94,00 | 2,56% | 1.873,00 |
| 16.04.2026 | 93,50 | 93,50 | 91,45 | 91,65 | -1,03% | 235,00 |
| 15.04.2026 | 91,60 | 93,30 | 91,60 | 92,60 | 1,37% | 82,00 |
| 14.04.2026 | 91,70 | 92,20 | 90,80 | 91,35 | 1,50% | 2.213,00 |
| 13.04.2026 | 90,05 | 90,10 | 89,80 | 90,00 | -1,85% | 361,00 |
| 10.04.2026 | 91,65 | 92,25 | 91,40 | 91,70 | 1,38% | 148,00 |
| 09.04.2026 | 92,00 | 92,00 | 90,45 | 90,45 | -3,47% | 370,00 |
| 08.04.2026 | 92,65 | 93,70 | 91,35 | 93,70 | 6,72% | 785,00 |
| 07.04.2026 | 89,10 | 89,10 | 87,80 | 87,80 | -0,62% | 286,00 |
| 02.04.2026 | 88,20 | 89,95 | 88,20 | 88,35 | -2,43% | 77,00 |
| 01.04.2026 | 90,10 | 90,55 | 89,75 | 90,55 | 0,78% | 218,00 |
| 31.03.2026 | 88,30 | 89,85 | 88,30 | 89,85 | 1,13% | 84,00 |
| 30.03.2026 | 87,70 | 88,85 | 87,70 | 88,85 | 0,40% | 48,00 |
| 27.03.2026 | 88,95 | 88,95 | 88,00 | 88,50 | -1,45% | 222,00 |
| 26.03.2026 | 90,00 | 90,00 | 89,80 | 89,80 | 0,17% | 401,00 |
| 25.03.2026 | 89,50 | 90,45 | 89,50 | 89,65 | -0,94% | 95,00 |
| 24.03.2026 | 87,70 | 90,75 | 87,70 | 90,50 | 2,38% | 1.152,00 |
| 23.03.2026 | 86,20 | 88,85 | 85,65 | 88,40 | 1,14% | 593,00 |
| 20.03.2026 | 87,90 | 88,35 | 87,00 | 87,40 | -2,40% | 555,00 |
| 19.03.2026 | 89,50 | 89,55 | 87,50 | 89,55 | -1,54% | 1.756,00 |
| 18.03.2026 | 91,65 | 91,95 | 90,90 | 90,95 | 1,56% | 83,00 |
| 17.03.2026 | 89,50 | 91,10 | 89,50 | 89,55 | -1,97% | 252,00 |
| 16.03.2026 | 91,35 | 91,35 | 91,35 | 91,35 | 1,50% | 20,00 |
| 13.03.2026 | 94,15 | 94,15 | 90,00 | 90,00 | -2,65% | 186,00 |
| 12.03.2026 | 92,45 | 92,45 | 92,45 | 92,45 | -0,54% | - |
| 11.03.2026 | 91,15 | 92,95 | 91,15 | 92,95 | 0,43% | 121,00 |
| 10.03.2026 | 90,30 | 92,65 | 90,30 | 92,55 | 2,83% | 614,00 |
| 09.03.2026 | 90,00 | 90,05 | 89,30 | 90,00 | -3,17% | 2.644,00 |
| 06.03.2026 | 94,30 | 94,30 | 91,10 | 92,95 | -1,69% | 823,00 |
| 05.03.2026 | 95,05 | 95,90 | 94,55 | 94,55 | -1,92% | 290,00 |
| 04.03.2026 | 94,85 | 96,40 | 94,85 | 96,40 | 0,16% | 484,00 |
| 03.03.2026 | 95,75 | 96,25 | 93,70 | 96,25 | -2,04% | 2.004,00 |
| 02.03.2026 | 98,90 | 98,90 | 98,05 | 98,25 | -3,20% | 302,00 |
| 27.02.2026 | 101,20 | 102,00 | 101,20 | 101,50 | 0,79% | 139,00 |
| 26.02.2026 | 100,40 | 102,00 | 100,40 | 100,70 | 0,10% | 1.839,00 |
| 25.02.2026 | 101,50 | 101,50 | 100,60 | 100,60 | -1,76% | 1.093,00 |
| 24.02.2026 | 101,20 | 102,40 | 101,20 | 102,40 | 1,69% | 50,00 |
| 23.02.2026 | 101,40 | 101,40 | 100,70 | 100,70 | -2,33% | 310,00 |
| 20.02.2026 | 101,80 | 103,40 | 101,80 | 103,10 | 0,68% | 205,00 |
| 19.02.2026 | 103,60 | 103,60 | 101,60 | 102,40 | -1,25% | 150,00 |
| 18.02.2026 | 103,60 | 103,70 | 103,60 | 103,70 | 1,17% | 2,00 |
| 17.02.2026 | 102,50 | 102,50 | 102,50 | 102,50 | 0,20% | - |
| 16.02.2026 | 102,30 | 102,30 | 102,30 | 102,30 | -1,25% | - |
| 13.02.2026 | 102,30 | 103,60 | 102,30 | 103,60 | 0,78% | 50,00 |
| 12.02.2026 | 100,90 | 103,10 | 100,90 | 102,80 | -2,00% | 24,00 |
| 11.02.2026 | 103,90 | 104,90 | 103,50 | 104,90 | 0,00% | 285,00 |
| 10.02.2026 | 101,10 | 104,90 | 101,10 | 104,90 | 3,25% | 262,00 |
| 09.02.2026 | 101,20 | 101,60 | 101,20 | 101,60 | 0,10% | 15,00 |
| 06.02.2026 | 103,60 | 103,60 | 99,95 | 101,50 | -0,68% | 218,00 |
| 05.02.2026 | 105,30 | 105,30 | 102,20 | 102,20 | -2,29% | 23,00 |
| 04.02.2026 | 101,80 | 106,10 | 101,80 | 104,60 | 1,95% | 1.102,00 |