76,250€
-6,14%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 80,56 | 81,28 | 75,94 | 76,20 | -6,20% | 2.200,00 |
| 17.09.2026 | 79,00 | 81,82 | 79,00 | 81,24 | 2,76% | 549,00 |
| 16.09.2026 | 80,62 | 80,62 | 78,40 | 79,06 | -1,96% | 710,00 |
| 15.09.2026 | 81,00 | 81,46 | 80,58 | 80,64 | -0,96% | 729,00 |
| 14.09.2026 | 80,52 | 82,20 | 80,52 | 81,42 | 0,82% | 736,00 |
| 11.09.2026 | 81,78 | 81,78 | 80,18 | 80,76 | -0,37% | 4.261,00 |
| 10.09.2026 | 81,40 | 82,02 | 81,00 | 81,06 | -0,32% | 1.127,00 |
| 09.09.2026 | 82,88 | 82,88 | 81,16 | 81,32 | -2,05% | 1.203,00 |
| 08.09.2026 | 81,10 | 83,40 | 80,68 | 83,02 | 1,94% | 4.152,00 |
| 07.09.2026 | 81,80 | 81,80 | 79,82 | 81,44 | -0,51% | 2.048,00 |
| 04.09.2026 | 81,70 | 82,90 | 79,90 | 81,86 | 2,22% | 7.254,00 |
| 03.09.2026 | 73,82 | 80,50 | 72,74 | 80,08 | 7,87% | 3.644,00 |
| 02.09.2026 | 75,84 | 75,84 | 73,66 | 74,24 | -2,21% | 1.838,00 |
| 01.09.2026 | 77,14 | 78,30 | 75,90 | 75,92 | -2,29% | 2.047,00 |
| 31.08.2026 | 76,96 | 78,00 | 76,96 | 77,70 | 0,13% | 2.931,00 |
| 28.08.2026 | 74,30 | 77,66 | 74,30 | 77,60 | 4,05% | 2.587,00 |
| 27.08.2026 | 72,08 | 74,92 | 71,96 | 74,58 | 2,87% | 3.659,00 |
| 26.08.2026 | 73,70 | 73,70 | 71,50 | 72,50 | -1,63% | 3.418,00 |
| 25.08.2026 | 73,52 | 73,84 | 73,00 | 73,70 | 0,33% | 3.860,00 |
| 24.08.2026 | 75,00 | 75,00 | 72,80 | 73,46 | -2,88% | 4.837,00 |
| 21.08.2026 | 74,14 | 75,64 | 74,14 | 75,64 | 1,04% | 343,00 |
| 20.08.2026 | 75,32 | 75,54 | 74,34 | 74,86 | -0,74% | 823,00 |
| 19.08.2026 | 72,82 | 75,42 | 72,82 | 75,42 | 2,64% | 3.278,00 |
| 18.08.2026 | 73,00 | 74,30 | 73,00 | 73,48 | 0,27% | 1.942,00 |
| 17.08.2026 | 74,18 | 74,18 | 72,78 | 73,28 | -0,65% | 1.910,00 |
| 14.08.2026 | 72,82 | 73,76 | 72,82 | 73,76 | 0,66% | 862,00 |
| 13.08.2026 | 73,72 | 74,28 | 72,60 | 73,28 | -1,13% | 2.841,00 |
| 12.08.2026 | 75,02 | 75,10 | 74,00 | 74,12 | -1,33% | 1.765,00 |
| 11.08.2026 | 75,04 | 75,86 | 74,76 | 75,12 | -0,71% | 1.184,00 |
| 10.08.2026 | 76,10 | 76,10 | 74,98 | 75,66 | -1,28% | 954,00 |
| 07.08.2026 | 75,94 | 76,64 | 74,86 | 76,64 | 0,92% | 802,00 |
| 06.08.2026 | 76,50 | 76,50 | 75,12 | 75,94 | 0,00% | 516,00 |
| 05.08.2026 | 76,90 | 77,38 | 75,94 | 75,94 | -0,97% | 1.315,00 |
| 04.08.2026 | 76,48 | 76,68 | 75,66 | 76,68 | -0,26% | 1.162,00 |
| 03.08.2026 | 75,88 | 77,02 | 75,88 | 76,88 | 2,95% | 1.395,00 |
| 31.07.2026 | 76,02 | 76,02 | 74,14 | 74,68 | -1,61% | 2.473,00 |
| 30.07.2026 | 75,50 | 76,00 | 74,98 | 75,90 | 0,13% | 1.511,00 |
| 29.07.2026 | 73,22 | 76,18 | 73,22 | 75,80 | 3,05% | 3.909,00 |
| 28.07.2026 | 71,88 | 74,10 | 71,88 | 73,56 | 3,87% | 1.015,00 |
| 27.07.2026 | 72,68 | 72,68 | 70,76 | 70,82 | -1,58% | 1.836,00 |
| 24.07.2026 | 71,20 | 72,04 | 70,50 | 71,96 | -0,64% | 3.032,00 |
| 23.07.2026 | 72,58 | 73,44 | 72,42 | 72,42 | -1,20% | 731,00 |
| 22.07.2026 | 72,80 | 73,30 | 71,84 | 73,30 | 0,94% | 908,00 |
| 21.07.2026 | 72,96 | 72,96 | 72,20 | 72,62 | -0,03% | 990,00 |
| 20.07.2026 | 72,92 | 73,44 | 72,44 | 72,64 | -0,66% | 622,00 |
| 17.07.2026 | 72,68 | 73,78 | 72,68 | 73,12 | -0,92% | 2.825,00 |
| 16.07.2026 | 74,02 | 74,60 | 73,48 | 73,80 | -0,78% | 1.301,00 |
| 15.07.2026 | 71,94 | 74,38 | 70,90 | 74,38 | 3,42% | 2.515,00 |
| 14.07.2026 | 71,18 | 71,98 | 70,76 | 71,92 | 0,81% | 3.601,00 |
| 13.07.2026 | 70,60 | 71,76 | 70,56 | 71,34 | 0,37% | 3.023,00 |
| 10.07.2026 | 72,00 | 72,40 | 70,38 | 71,08 | -1,28% | 2.670,00 |
| 09.07.2026 | 72,76 | 72,76 | 71,10 | 72,00 | -1,18% | 6.711,00 |
| 08.07.2026 | 75,40 | 75,40 | 72,56 | 72,86 | -4,03% | 2.634,00 |
| 07.07.2026 | 75,10 | 76,88 | 75,10 | 75,92 | 0,26% | 3.291,00 |
| 06.07.2026 | 75,00 | 75,72 | 75,00 | 75,72 | 1,09% | 2.878,00 |
| 03.07.2026 | 73,70 | 74,90 | 73,70 | 74,90 | 1,77% | 8.100,00 |
| 02.07.2026 | 70,46 | 73,60 | 70,40 | 73,60 | 4,31% | 8.334,00 |
| 01.07.2026 | 70,36 | 70,68 | 69,30 | 70,56 | 0,23% | 4.173,00 |
| 30.06.2026 | 71,58 | 71,76 | 70,00 | 70,40 | -1,79% | 5.917,00 |
| 29.06.2026 | 74,64 | 74,64 | 71,50 | 71,68 | -3,73% | 6.362,00 |
| 26.06.2026 | 77,08 | 78,16 | 74,16 | 74,46 | -3,95% | 17.738,00 |
| 25.06.2026 | 76,18 | 78,44 | 76,18 | 77,52 | 1,79% | 3.377,00 |
| 24.06.2026 | 78,00 | 78,00 | 76,08 | 76,16 | -2,43% | 9.374,00 |
| 23.06.2026 | 79,78 | 79,88 | 77,94 | 78,06 | -1,84% | 10.564,00 |
| 22.06.2026 | 80,94 | 80,96 | 77,94 | 79,52 | -1,56% | 12.281,00 |
| 19.06.2026 | 80,04 | 81,28 | 80,04 | 80,78 | -4,13% | 22.912,00 |
| 18.06.2026 | 86,68 | 87,02 | 83,64 | 84,26 | -2,70% | 14.949,00 |
| 17.06.2026 | 88,38 | 88,38 | 86,40 | 86,60 | -2,08% | 12.650,00 |
| 16.06.2026 | 90,78 | 90,78 | 88,44 | 88,44 | -2,32% | 3.888,00 |
| 15.06.2026 | 90,78 | 91,28 | 90,28 | 90,54 | 1,78% | 13.763,00 |
| 12.06.2026 | 87,00 | 88,96 | 86,86 | 88,96 | 2,46% | 20.758,00 |
| 11.06.2026 | 86,42 | 87,00 | 84,46 | 86,82 | 0,12% | 19.636,00 |
| 10.06.2026 | 87,66 | 87,66 | 86,44 | 86,72 | -1,88% | 9.906,00 |
| 09.06.2026 | 88,18 | 88,60 | 87,06 | 88,38 | 0,52% | 6.583,00 |
| 08.06.2026 | 87,14 | 88,40 | 87,00 | 87,92 | 0,14% | 6.819,00 |
| 05.06.2026 | 88,56 | 88,88 | 87,80 | 87,80 | -1,50% | 4.624,00 |
| 04.06.2026 | 89,48 | 89,86 | 88,68 | 89,14 | -0,29% | 1.186,00 |
| 03.06.2026 | 90,44 | 90,44 | 88,28 | 89,40 | -1,65% | 1.826,00 |
| 02.06.2026 | 91,18 | 91,32 | 90,00 | 90,90 | -0,53% | 2.847,00 |
| 01.06.2026 | 91,60 | 93,00 | 90,30 | 91,38 | -0,78% | 3.031,00 |
| 29.05.2026 | 92,76 | 93,52 | 92,10 | 92,10 | -0,97% | 2.313,00 |
| 28.05.2026 | 92,42 | 93,00 | 91,60 | 93,00 | -0,43% | 2.338,00 |
| 27.05.2026 | 90,80 | 93,40 | 90,80 | 93,40 | 3,23% | 3.229,00 |
| 26.05.2026 | 90,78 | 91,42 | 90,48 | 90,48 | -0,85% | 2.301,00 |
| 25.05.2026 | 90,88 | 91,50 | 90,40 | 91,26 | 1,72% | 261,00 |
| 22.05.2026 | 89,22 | 89,86 | 88,88 | 89,72 | 0,38% | 973,00 |
| 21.05.2026 | 88,02 | 89,38 | 87,52 | 89,38 | 1,29% | 4.271,00 |
| 20.05.2026 | 87,48 | 88,24 | 86,72 | 88,24 | 0,25% | 2.110,00 |
| 19.05.2026 | 87,98 | 88,26 | 87,40 | 88,02 | 0,50% | 730,00 |
| 18.05.2026 | 87,28 | 88,16 | 85,76 | 87,58 | -0,61% | 3.003,00 |
| 15.05.2026 | 87,78 | 88,74 | 87,42 | 88,12 | -0,52% | 4.834,00 |
| 14.05.2026 | 87,24 | 89,20 | 87,24 | 88,58 | 2,07% | 961,00 |
| 13.05.2026 | 87,58 | 87,84 | 85,86 | 86,78 | -0,34% | 5.628,00 |
| 12.05.2026 | 87,50 | 87,72 | 86,58 | 87,08 | -1,31% | 3.662,00 |
| 11.05.2026 | 87,66 | 88,70 | 87,00 | 88,24 | 0,00% | 10.188,00 |
| 08.05.2026 | 87,56 | 88,24 | 87,30 | 88,24 | 0,50% | 3.032,00 |
| 07.05.2026 | 88,56 | 89,04 | 87,80 | 87,80 | -0,25% | 3.231,00 |
| 06.05.2026 | 85,42 | 90,00 | 85,42 | 88,02 | 3,80% | 4.486,00 |
| 05.05.2026 | 84,26 | 84,94 | 83,76 | 84,80 | 0,74% | 3.694,00 |
| 04.05.2026 | 84,62 | 85,68 | 83,56 | 84,18 | -2,64% | 5.758,00 |