91,850€
0,71%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 91,20 | 92,10 | 91,00 | 91,44 | 0,26% | 2.129,00 |
| 26.09.2025 | 91,66 | 92,12 | 90,50 | 91,20 | -1,55% | 2.634,00 |
| 25.09.2025 | 93,84 | 94,04 | 92,14 | 92,64 | -0,81% | 930,00 |
| 24.09.2025 | 93,60 | 94,50 | 91,32 | 93,40 | 0,06% | 1.505,00 |
| 23.09.2025 | 91,70 | 93,94 | 91,50 | 93,34 | 3,14% | 5.565,00 |
| 22.09.2025 | 94,70 | 94,70 | 89,20 | 90,50 | -4,94% | 12.878,00 |
| 19.09.2025 | 97,28 | 98,54 | 94,00 | 95,20 | -2,14% | 7.251,00 |
| 18.09.2025 | 99,14 | 99,14 | 97,00 | 97,28 | -1,50% | 5.291,00 |
| 17.09.2025 | 99,66 | 100,50 | 98,00 | 98,76 | -1,14% | 1.952,00 |
| 16.09.2025 | 101,00 | 101,15 | 99,90 | 99,90 | -1,58% | 4.414,00 |
| 15.09.2025 | 102,00 | 102,25 | 101,10 | 101,50 | 0,59% | 325,00 |
| 12.09.2025 | 102,40 | 102,40 | 100,90 | 100,90 | -1,80% | 123,00 |
| 11.09.2025 | 100,85 | 102,75 | 100,35 | 102,75 | 1,33% | 1.528,00 |
| 10.09.2025 | 103,15 | 103,35 | 101,05 | 101,40 | -0,78% | 973,00 |
| 09.09.2025 | 102,15 | 103,65 | 101,80 | 102,20 | -0,15% | 7.733,00 |
| 08.09.2025 | 100,00 | 102,60 | 100,00 | 102,35 | 2,53% | 35.501,00 |
| 05.09.2025 | 99,94 | 100,30 | 99,18 | 99,82 | 0,99% | 19.314,00 |
| 04.09.2025 | 99,64 | 99,64 | 98,76 | 98,84 | -0,20% | 299,00 |
| 03.09.2025 | 98,26 | 99,96 | 98,26 | 99,04 | 0,51% | 1.426,00 |
| 02.09.2025 | 99,70 | 99,70 | 98,00 | 98,54 | -1,32% | 379,00 |
| 01.09.2025 | 99,30 | 100,05 | 99,30 | 99,86 | 0,02% | 1.818,00 |
| 29.08.2025 | 99,90 | 100,15 | 98,90 | 99,84 | -0,46% | 3.673,00 |
| 28.08.2025 | 100,05 | 101,90 | 100,05 | 100,30 | -0,10% | 1.152,00 |
| 27.08.2025 | 101,50 | 102,60 | 100,40 | 100,40 | -0,50% | 612,00 |
| 26.08.2025 | 100,85 | 102,25 | 100,85 | 100,90 | -0,30% | 1.393,00 |
| 25.08.2025 | 101,65 | 102,40 | 101,20 | 101,20 | -0,93% | 637,00 |
| 22.08.2025 | 101,30 | 102,70 | 101,30 | 102,15 | 1,24% | 3.589,00 |
| 21.08.2025 | 101,00 | 101,30 | 100,80 | 100,90 | 0,00% | 1.279,00 |
| 20.08.2025 | 100,30 | 101,35 | 99,92 | 100,90 | 0,50% | 2.645,00 |
| 19.08.2025 | 98,56 | 101,10 | 98,56 | 100,40 | 1,27% | 2.133,00 |
| 18.08.2025 | 98,90 | 99,14 | 98,28 | 99,14 | 0,28% | 1.978,00 |
| 15.08.2025 | 99,00 | 100,30 | 98,86 | 98,86 | -0,14% | 8.998,00 |
| 14.08.2025 | 97,98 | 99,00 | 97,98 | 99,00 | 0,96% | 1.651,00 |
| 13.08.2025 | 98,52 | 98,76 | 97,24 | 98,06 | 0,12% | 2.349,00 |
| 12.08.2025 | 96,90 | 98,16 | 96,86 | 97,94 | 1,66% | 2.648,00 |
| 11.08.2025 | 94,90 | 96,58 | 94,90 | 96,34 | 1,43% | 1.893,00 |
| 08.08.2025 | 92,86 | 95,32 | 92,86 | 94,98 | 1,89% | 1.735,00 |
| 07.08.2025 | 91,80 | 93,78 | 91,12 | 93,22 | 2,44% | 1.562,00 |
| 06.08.2025 | 90,80 | 91,74 | 90,80 | 91,00 | 1,09% | 969,00 |
| 05.08.2025 | 89,06 | 90,60 | 88,88 | 90,02 | 0,92% | 2.547,00 |
| 04.08.2025 | 89,74 | 90,88 | 88,00 | 89,20 | -0,84% | 5.242,00 |
| 01.08.2025 | 92,20 | 92,20 | 89,00 | 89,96 | -2,56% | 8.477,00 |
| 31.07.2025 | 94,00 | 94,10 | 91,86 | 92,32 | -0,58% | 4.306,00 |
| 30.07.2025 | 95,24 | 95,96 | 92,86 | 92,86 | -2,52% | 571,00 |
| 29.07.2025 | 96,96 | 97,54 | 95,26 | 95,26 | -1,20% | 798,00 |
| 28.07.2025 | 103,00 | 103,05 | 96,10 | 96,42 | -3,58% | 7.434,00 |
| 25.07.2025 | 92,60 | 100,10 | 92,36 | 100,00 | 3,89% | 14.186,00 |
| 24.07.2025 | 96,88 | 96,98 | 95,20 | 96,26 | -0,56% | 1.756,00 |
| 23.07.2025 | 92,22 | 97,02 | 92,22 | 96,80 | 7,48% | 11.320,00 |
| 22.07.2025 | 90,06 | 90,84 | 89,64 | 90,06 | -0,92% | 940,00 |
| 21.07.2025 | 90,44 | 90,90 | 88,72 | 90,90 | 0,29% | 1.701,00 |
| 18.07.2025 | 91,34 | 91,34 | 90,02 | 90,64 | -0,53% | 4.955,00 |
| 17.07.2025 | 90,66 | 91,62 | 90,66 | 91,12 | 0,20% | 2.071,00 |
| 16.07.2025 | 91,86 | 92,14 | 90,00 | 90,94 | -2,28% | 3.004,00 |
| 15.07.2025 | 92,22 | 93,70 | 92,22 | 93,06 | 0,65% | 4.173,00 |
| 14.07.2025 | 92,10 | 92,58 | 90,00 | 92,46 | -1,91% | 1.653,00 |
| 11.07.2025 | 94,30 | 94,30 | 93,40 | 94,26 | 0,58% | 1.006,00 |
| 10.07.2025 | 93,10 | 94,40 | 92,66 | 93,72 | 0,54% | 3.922,00 |
| 09.07.2025 | 91,50 | 93,26 | 90,46 | 93,22 | 1,84% | 2.298,00 |
| 08.07.2025 | 90,06 | 91,74 | 89,46 | 91,54 | 1,60% | 1.714,00 |
| 07.07.2025 | 90,40 | 90,60 | 89,50 | 90,10 | -0,27% | 445,00 |
| 04.07.2025 | 90,56 | 91,00 | 89,64 | 90,34 | -1,14% | 315,00 |
| 03.07.2025 | 91,00 | 92,30 | 91,00 | 91,38 | 0,09% | 1.396,00 |
| 02.07.2025 | 89,80 | 91,76 | 89,20 | 91,30 | 2,01% | 2.244,00 |
| 01.07.2025 | 90,26 | 90,26 | 88,08 | 89,50 | -0,44% | 1.252,00 |
| 30.06.2025 | 91,40 | 91,54 | 89,50 | 89,90 | -1,53% | 1.891,00 |
| 27.06.2025 | 88,54 | 91,30 | 88,46 | 91,30 | 3,73% | 3.836,00 |
| 26.06.2025 | 89,90 | 89,90 | 87,76 | 88,02 | -1,65% | 3.404,00 |
| 25.06.2025 | 90,68 | 90,70 | 89,24 | 89,50 | -1,10% | 4.299,00 |
| 24.06.2025 | 89,18 | 90,50 | 89,06 | 90,50 | 3,38% | 6.103,00 |
| 23.06.2025 | 86,80 | 87,54 | 86,50 | 87,54 | 0,48% | 2.061,00 |
| 20.06.2025 | 87,02 | 87,94 | 87,00 | 87,12 | 0,51% | 655,00 |
| 19.06.2025 | 87,46 | 87,48 | 86,50 | 86,68 | -1,28% | 1.310,00 |
| 18.06.2025 | 88,46 | 88,46 | 87,38 | 87,80 | -0,68% | 2.448,00 |
| 17.06.2025 | 89,00 | 89,80 | 88,40 | 88,40 | -1,01% | 1.734,00 |
| 16.06.2025 | 89,38 | 89,92 | 88,64 | 89,30 | 0,36% | 1.738,00 |
| 13.06.2025 | 89,50 | 89,50 | 88,36 | 88,98 | -1,96% | 2.312,00 |
| 12.06.2025 | 91,22 | 91,34 | 90,00 | 90,76 | -0,87% | 2.594,00 |
| 11.06.2025 | 92,08 | 92,94 | 91,56 | 91,56 | -0,97% | 1.020,00 |
| 10.06.2025 | 91,36 | 93,44 | 91,02 | 92,46 | 0,74% | 1.631,00 |
| 09.06.2025 | 91,56 | 91,88 | 91,12 | 91,78 | 0,00% | 1.229,00 |
| 06.06.2025 | 92,98 | 92,98 | 91,78 | 91,78 | -1,35% | 1.016,00 |
| 05.06.2025 | 93,98 | 94,00 | 92,34 | 93,04 | -0,58% | 4.719,00 |
| 04.06.2025 | 94,42 | 94,62 | 93,20 | 93,58 | -0,51% | 3.572,00 |
| 03.06.2025 | 94,32 | 94,42 | 92,34 | 94,06 | 0,60% | 1.106,00 |
| 02.06.2025 | 95,00 | 95,00 | 93,28 | 93,50 | -1,97% | 4.054,00 |
| 30.05.2025 | 96,28 | 96,72 | 95,30 | 95,38 | -0,63% | 1.034,00 |
| 29.05.2025 | 98,48 | 98,48 | 95,42 | 95,98 | -0,77% | 2.040,00 |
| 28.05.2025 | 95,14 | 98,20 | 95,14 | 96,72 | 1,43% | 4.764,00 |
| 27.05.2025 | 95,78 | 96,32 | 95,32 | 95,36 | -0,54% | 1.823,00 |
| 26.05.2025 | 95,60 | 96,16 | 94,58 | 95,88 | 2,26% | 3.971,00 |
| 23.05.2025 | 96,00 | 97,18 | 93,08 | 93,76 | -2,68% | 4.421,00 |
| 22.05.2025 | 96,42 | 97,08 | 96,00 | 96,34 | -0,50% | 1.993,00 |
| 21.05.2025 | 97,80 | 98,42 | 96,80 | 96,82 | -1,18% | 5.090,00 |
| 20.05.2025 | 97,62 | 98,56 | 97,00 | 97,98 | 0,14% | 1.463,00 |
| 19.05.2025 | 97,46 | 98,30 | 97,18 | 97,84 | -5,56% | 4.145,00 |
| 16.05.2025 | 104,40 | 104,50 | 102,45 | 103,60 | -0,38% | 8.263,00 |
| 15.05.2025 | 103,30 | 104,00 | 102,70 | 104,00 | 0,48% | 5.450,00 |
| 14.05.2025 | 104,85 | 106,10 | 102,95 | 103,50 | -1,52% | 1.455,00 |
| 13.05.2025 | 102,20 | 105,10 | 102,20 | 105,10 | 2,89% | 20.668,00 |