94,000€
-1,45%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 101,75 | 103,80 | 100,80 | 102,15 | 2,15% | 5.716,00 |
| 09.05.2025 | 99,78 | 100,35 | 98,96 | 100,00 | 0,77% | 4.524,00 |
| 08.05.2025 | 96,72 | 99,46 | 96,32 | 99,24 | 3,46% | 10.014,00 |
| 07.05.2025 | 96,66 | 97,38 | 95,62 | 95,92 | -0,19% | 2.059,00 |
| 06.05.2025 | 97,64 | 97,64 | 94,56 | 96,10 | -0,91% | 4.186,00 |
| 05.05.2025 | 96,78 | 97,50 | 95,76 | 96,98 | 0,66% | 1.312,00 |
| 02.05.2025 | 97,88 | 97,88 | 95,98 | 96,34 | 0,88% | 1.018,00 |
| 30.04.2025 | 95,54 | 98,80 | 95,00 | 95,50 | -3,03% | 7.411,00 |
| 29.04.2025 | 98,24 | 98,68 | 97,16 | 98,48 | 0,10% | 4.281,00 |
| 28.04.2025 | 97,50 | 99,38 | 97,50 | 98,38 | 0,43% | 2.045,00 |
| 25.04.2025 | 97,38 | 97,98 | 97,00 | 97,96 | 1,83% | 2.357,00 |
| 24.04.2025 | 95,00 | 96,66 | 94,70 | 96,20 | 0,84% | 3.420,00 |
| 23.04.2025 | 94,54 | 95,40 | 93,50 | 95,40 | 2,54% | 5.453,00 |
| 22.04.2025 | 89,78 | 93,34 | 89,72 | 93,04 | 3,72% | 5.782,00 |
| 17.04.2025 | 88,78 | 90,34 | 88,16 | 89,70 | 2,05% | 5.506,00 |
| 16.04.2025 | 87,80 | 89,08 | 87,22 | 87,90 | -2,09% | 2.758,00 |
| 15.04.2025 | 90,50 | 90,90 | 89,08 | 89,78 | 1,33% | 4.894,00 |
| 14.04.2025 | 88,26 | 88,88 | 86,48 | 88,60 | 1,84% | 6.048,00 |
| 11.04.2025 | 85,60 | 87,00 | 83,68 | 87,00 | 1,05% | 4.026,00 |
| 10.04.2025 | 92,90 | 93,38 | 84,48 | 86,10 | -6,90% | 23.152,00 |
| 09.04.2025 | 82,60 | 92,48 | 82,60 | 92,48 | 11,53% | 10.529,00 |
| 08.04.2025 | 88,40 | 88,40 | 82,92 | 82,92 | -4,56% | 36.443,00 |
| 07.04.2025 | 83,36 | 91,04 | 81,60 | 86,88 | -0,21% | 31.684,00 |
| 04.04.2025 | 90,12 | 90,38 | 84,66 | 87,06 | -3,50% | 30.294,00 |
| 03.04.2025 | 90,80 | 93,80 | 90,02 | 90,22 | -4,43% | 4.940,00 |
| 02.04.2025 | 94,78 | 94,78 | 92,94 | 94,40 | -0,19% | 1.209,00 |
| 01.04.2025 | 94,00 | 95,32 | 93,56 | 94,58 | 0,21% | 6.826,00 |
| 31.03.2025 | 95,62 | 96,00 | 92,84 | 94,38 | -2,50% | 5.570,00 |
| 28.03.2025 | 98,72 | 99,00 | 96,72 | 96,80 | -2,26% | 9.166,00 |
| 27.03.2025 | 96,80 | 99,70 | 95,70 | 99,04 | -1,26% | 2.763,00 |
| 26.03.2025 | 102,70 | 102,85 | 100,00 | 100,30 | -1,96% | 733,00 |
| 25.03.2025 | 101,20 | 102,80 | 101,20 | 102,30 | 0,64% | 895,00 |
| 24.03.2025 | 102,05 | 103,40 | 101,60 | 101,65 | -0,05% | 1.149,00 |
| 21.03.2025 | 103,10 | 103,15 | 100,20 | 101,70 | -1,36% | 4.749,00 |
| 20.03.2025 | 107,30 | 107,85 | 102,75 | 103,10 | -3,91% | 2.021,00 |
| 19.03.2025 | 109,25 | 109,70 | 107,00 | 107,30 | -1,47% | 1.784,00 |
| 18.03.2025 | 109,60 | 110,40 | 108,90 | 108,90 | -0,27% | 2.022,00 |
| 17.03.2025 | 108,65 | 110,10 | 108,05 | 109,20 | 1,35% | 1.705,00 |
| 14.03.2025 | 107,20 | 109,70 | 106,60 | 107,75 | 0,09% | 1.231,00 |
| 13.03.2025 | 108,80 | 109,00 | 107,20 | 107,65 | -1,42% | 952,00 |
| 12.03.2025 | 110,35 | 110,35 | 107,30 | 109,20 | -0,59% | 5.819,00 |
| 11.03.2025 | 106,15 | 113,90 | 106,10 | 109,85 | 1,15% | 7.614,00 |
| 10.03.2025 | 108,55 | 110,50 | 108,40 | 108,60 | -0,14% | 3.523,00 |
| 07.03.2025 | 108,10 | 109,10 | 108,05 | 108,75 | -0,28% | 3.281,00 |
| 06.03.2025 | 107,10 | 109,85 | 106,50 | 109,05 | 3,02% | 14.158,00 |
| 05.03.2025 | 104,35 | 108,00 | 104,35 | 105,85 | 2,02% | 3.460,00 |
| 04.03.2025 | 105,40 | 105,40 | 101,10 | 103,75 | -1,00% | 4.247,00 |
| 03.03.2025 | 103,60 | 109,85 | 103,60 | 104,80 | 1,45% | 3.383,00 |
| 28.02.2025 | 102,55 | 105,90 | 102,00 | 103,30 | -0,24% | 6.363,00 |
| 27.02.2025 | 103,45 | 104,60 | 102,30 | 103,55 | 0,29% | 1.433,00 |
| 26.02.2025 | 106,00 | 106,10 | 103,25 | 103,25 | -1,48% | 3.888,00 |
| 25.02.2025 | 100,80 | 105,55 | 100,65 | 104,80 | 3,56% | 4.713,00 |
| 24.02.2025 | 99,60 | 101,75 | 99,60 | 101,20 | 3,43% | 5.930,00 |
| 21.02.2025 | 97,06 | 98,82 | 97,06 | 97,84 | 0,82% | 2.230,00 |
| 20.02.2025 | 96,82 | 98,38 | 96,82 | 97,04 | -0,29% | 1.253,00 |
| 19.02.2025 | 99,70 | 99,80 | 97,26 | 97,32 | -3,16% | 1.958,00 |
| 18.02.2025 | 99,20 | 100,60 | 99,20 | 100,50 | 0,15% | 8.714,00 |
| 17.02.2025 | 100,05 | 101,00 | 100,00 | 100,35 | 0,35% | 6.491,00 |
| 14.02.2025 | 98,22 | 101,50 | 98,22 | 100,00 | 2,04% | 6.424,00 |
| 13.02.2025 | 95,90 | 100,45 | 95,28 | 98,00 | 4,03% | 11.426,00 |
| 12.02.2025 | 93,26 | 94,20 | 93,26 | 94,20 | 0,79% | 677,00 |
| 11.02.2025 | 93,92 | 93,92 | 92,66 | 93,46 | -1,00% | 8.026,00 |
| 10.02.2025 | 94,16 | 95,00 | 93,10 | 94,40 | 0,40% | 1.196,00 |
| 07.02.2025 | 94,50 | 96,86 | 93,90 | 94,02 | -1,51% | 2.174,00 |
| 06.02.2025 | 93,32 | 96,36 | 93,10 | 95,46 | 2,47% | 1.305,00 |
| 05.02.2025 | 94,56 | 95,00 | 91,88 | 93,16 | -1,61% | 1.283,00 |
| 04.02.2025 | 94,78 | 95,36 | 93,68 | 94,68 | 0,57% | 2.632,00 |
| 03.02.2025 | 93,60 | 94,68 | 91,66 | 94,14 | -3,53% | 4.862,00 |
| 31.01.2025 | 97,70 | 98,80 | 97,58 | 97,58 | -0,10% | 1.819,00 |
| 30.01.2025 | 97,32 | 98,42 | 97,32 | 97,68 | 0,31% | 2.151,00 |
| 29.01.2025 | 98,02 | 98,48 | 97,26 | 97,38 | -1,10% | 2.849,00 |
| 28.01.2025 | 99,00 | 99,00 | 97,34 | 98,46 | -0,36% | 2.804,00 |
| 27.01.2025 | 95,80 | 99,02 | 95,80 | 98,82 | 2,55% | 2.894,00 |
| 24.01.2025 | 96,00 | 98,00 | 94,98 | 96,36 | 0,50% | 3.541,00 |
| 23.01.2025 | 94,66 | 96,02 | 94,36 | 95,88 | 1,72% | 5.486,00 |
| 22.01.2025 | 94,10 | 94,30 | 93,52 | 94,26 | 0,15% | 3.932,00 |
| 21.01.2025 | 93,64 | 94,44 | 93,64 | 94,12 | -0,72% | 2.954,00 |
| 20.01.2025 | 93,20 | 95,44 | 92,00 | 94,80 | 1,13% | 8.115,00 |
| 17.01.2025 | 93,00 | 93,94 | 93,00 | 93,74 | 0,86% | 1.501,00 |
| 16.01.2025 | 93,16 | 94,08 | 92,32 | 92,94 | -0,47% | 4.706,00 |
| 15.01.2025 | 92,48 | 93,56 | 92,06 | 93,38 | 1,24% | 10.201,00 |
| 14.01.2025 | 91,22 | 92,34 | 91,22 | 92,24 | 0,94% | 1.412,00 |
| 13.01.2025 | 90,52 | 91,86 | 90,52 | 91,38 | 0,75% | 888,00 |
| 10.01.2025 | 89,62 | 91,92 | 88,54 | 90,70 | 0,91% | 8.687,00 |
| 09.01.2025 | 89,26 | 89,98 | 88,28 | 89,88 | 0,74% | 878,00 |