96,250€
2,94%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 93,90 | 96,80 | 93,43 | 96,60 | 2,99% | 9.255,00 |
| 20.11.2025 | 96,38 | 96,70 | 93,55 | 93,80 | -1,83% | 51.400,00 |
| 19.11.2025 | 95,35 | 96,45 | 95,08 | 95,55 | -0,49% | 5.906,00 |
| 18.11.2025 | 96,93 | 97,25 | 95,08 | 96,03 | -1,21% | 6.644,00 |
| 17.11.2025 | 99,23 | 99,83 | 97,08 | 97,20 | -1,84% | 4.895,00 |
| 14.11.2025 | 101,00 | 101,25 | 98,38 | 99,03 | -1,76% | 7.624,00 |
| 13.11.2025 | 101,15 | 101,90 | 100,00 | 100,80 | 0,20% | 5.718,00 |
| 12.11.2025 | 99,60 | 101,95 | 99,60 | 100,60 | 1,00% | 3.671,00 |
| 11.11.2025 | 97,15 | 99,83 | 96,80 | 99,60 | 2,84% | 8.634,00 |
| 10.11.2025 | 96,73 | 97,48 | 96,48 | 96,85 | 0,99% | 16.942,00 |
| 07.11.2025 | 94,80 | 96,80 | 94,73 | 95,90 | 1,48% | 7.688,00 |
| 06.11.2025 | 95,13 | 95,85 | 94,50 | 94,50 | -0,18% | 860,00 |
| 05.11.2025 | 92,15 | 95,28 | 91,10 | 94,68 | 2,52% | 3.419,00 |
| 04.11.2025 | 92,65 | 92,95 | 91,70 | 92,35 | -0,86% | 6.902,00 |
| 03.11.2025 | 91,75 | 94,35 | 91,45 | 93,15 | 1,91% | 9.947,00 |
| 31.10.2025 | 91,38 | 92,55 | 91,15 | 91,40 | 0,72% | 3.578,00 |
| 30.10.2025 | 94,10 | 95,25 | 90,75 | 90,75 | -1,65% | 27.281,00 |
| 29.10.2025 | 92,53 | 94,75 | 91,53 | 92,28 | 0,14% | 7.609,00 |
| 28.10.2025 | 92,25 | 93,13 | 91,70 | 92,15 | 0,44% | 17.360,00 |
| 27.10.2025 | 91,90 | 92,90 | 91,60 | 91,75 | 0,14% | 10.362,00 |
| 24.10.2025 | 90,55 | 91,85 | 90,38 | 91,63 | 1,22% | 13.746,00 |
| 23.10.2025 | 89,63 | 91,38 | 89,25 | 90,53 | 0,28% | 6.286,00 |
| 22.10.2025 | 91,88 | 91,98 | 89,85 | 90,28 | -1,85% | 7.362,00 |
| 21.10.2025 | 92,85 | 93,00 | 91,53 | 91,98 | -0,62% | 9.438,00 |
| 20.10.2025 | 93,40 | 93,40 | 91,43 | 92,55 | -0,72% | 1.672,00 |
| 17.10.2025 | 90,15 | 93,30 | 89,95 | 93,23 | 3,01% | 3.941,00 |
| 16.10.2025 | 91,40 | 91,83 | 90,50 | 90,50 | -0,49% | 7.290,00 |
| 15.10.2025 | 92,10 | 92,35 | 90,88 | 90,95 | -1,03% | 6.142,00 |
| 14.10.2025 | 90,70 | 92,55 | 90,50 | 91,90 | -0,27% | 8.941,00 |
| 13.10.2025 | 92,18 | 92,38 | 90,38 | 92,15 | 1,26% | 6.160,00 |
| 10.10.2025 | 93,15 | 93,75 | 90,68 | 91,00 | -1,86% | 6.414,00 |
| 09.10.2025 | 93,00 | 93,90 | 92,55 | 92,73 | -0,11% | 4.748,00 |
| 08.10.2025 | 94,10 | 94,38 | 92,03 | 92,83 | -1,72% | 5.682,00 |
| 07.10.2025 | 94,38 | 95,93 | 93,18 | 94,45 | 0,08% | 25.022,00 |
| 06.10.2025 | 94,35 | 95,00 | 93,90 | 94,38 | 0,16% | 10.635,00 |
| 03.10.2025 | 94,88 | 95,35 | 94,08 | 94,23 | -0,66% | 4.800,00 |
| 02.10.2025 | 95,35 | 95,83 | 94,60 | 94,85 | -0,03% | 4.930,00 |
| 01.10.2025 | 93,58 | 95,23 | 92,73 | 94,88 | 1,66% | 10.644,00 |
| 30.09.2025 | 93,75 | 93,80 | 92,58 | 93,33 | -0,45% | 5.280,00 |
| 29.09.2025 | 93,40 | 93,98 | 92,73 | 93,75 | 1,05% | 9.531,00 |
| 26.09.2025 | 94,43 | 95,05 | 92,23 | 92,78 | -1,51% | 15.510,00 |
| 25.09.2025 | 95,45 | 96,88 | 93,65 | 94,20 | -1,05% | 3.617,00 |
| 24.09.2025 | 95,10 | 95,95 | 92,78 | 95,20 | 0,18% | 2.923,00 |
| 23.09.2025 | 93,10 | 95,45 | 92,55 | 95,03 | 3,09% | 9.459,00 |
| 22.09.2025 | 95,28 | 95,70 | 90,53 | 92,18 | -2,69% | 3.957,00 |
| 19.09.2025 | 98,38 | 99,98 | 94,10 | 94,73 | -3,78% | 2.745,00 |
| 18.09.2025 | 100,60 | 101,05 | 98,25 | 98,45 | -2,14% | 7.025,00 |
| 17.09.2025 | 101,20 | 101,95 | 99,45 | 100,60 | -0,59% | 7.402,00 |
| 16.09.2025 | 103,00 | 103,10 | 100,90 | 101,20 | -1,56% | 5.774,00 |
| 15.09.2025 | 103,35 | 104,25 | 102,40 | 102,80 | -0,19% | 1.471,00 |
| 12.09.2025 | 104,50 | 104,60 | 102,05 | 103,00 | -1,34% | 5.351,00 |
| 11.09.2025 | 102,95 | 104,50 | 101,25 | 104,40 | 1,85% | 885,00 |
| 10.09.2025 | 104,50 | 104,65 | 102,50 | 102,50 | -2,75% | 4.891,00 |
| 09.09.2025 | 104,15 | 105,80 | 103,85 | 105,40 | 0,62% | 3.902,00 |
| 08.09.2025 | 101,90 | 104,90 | 101,70 | 104,75 | 2,90% | 1.351,00 |
| 05.09.2025 | 101,10 | 102,60 | 100,90 | 101,80 | 0,89% | 4.269,00 |
| 04.09.2025 | 101,15 | 101,85 | 100,30 | 100,90 | -0,30% | 3.174,00 |
| 03.09.2025 | 100,75 | 102,10 | 100,75 | 101,20 | 0,15% | 900,00 |
| 02.09.2025 | 101,80 | 102,85 | 100,20 | 101,05 | -1,17% | 7.428,00 |
| 01.09.2025 | 101,95 | 102,75 | 101,95 | 102,25 | -0,10% | 43.710,00 |
| 29.08.2025 | 103,25 | 103,30 | 101,30 | 102,35 | -0,97% | 1.480,00 |
| 28.08.2025 | 102,35 | 104,60 | 102,30 | 103,35 | 1,03% | 310,00 |
| 27.08.2025 | 103,95 | 105,10 | 102,20 | 102,30 | -1,73% | 14.715,00 |
| 26.08.2025 | 103,65 | 105,05 | 103,10 | 104,10 | 0,10% | - |
| 25.08.2025 | 104,55 | 104,75 | 103,75 | 104,00 | -0,81% | 3.131,00 |
| 22.08.2025 | 103,50 | 105,05 | 103,10 | 104,85 | 1,21% | 5.076,00 |
| 21.08.2025 | 103,55 | 103,90 | 102,95 | 103,60 | 0,00% | - |
| 20.08.2025 | 102,05 | 103,65 | 101,85 | 103,60 | 0,78% | 9.700,00 |
| 19.08.2025 | 101,15 | 103,30 | 101,00 | 102,80 | 1,58% | 16.428,00 |
| 18.08.2025 | 102,15 | 102,15 | 100,40 | 101,20 | -0,98% | 34.778,00 |
| 15.08.2025 | 101,45 | 102,80 | 101,15 | 102,20 | 1,04% | 36.607,00 |
| 14.08.2025 | 100,60 | 101,25 | 100,35 | 101,15 | 0,35% | 72.417,00 |
| 13.08.2025 | 100,40 | 100,80 | 99,10 | 100,80 | 0,55% | 5.758,00 |
| 12.08.2025 | 98,58 | 100,55 | 98,33 | 100,25 | 1,24% | 2.660,00 |
| 11.08.2025 | 97,68 | 99,15 | 97,68 | 99,03 | 1,46% | 5.540,00 |
| 08.08.2025 | 95,85 | 97,83 | 95,65 | 97,60 | 1,85% | 9.712,00 |
| 07.08.2025 | 94,08 | 96,38 | 93,08 | 95,83 | 2,08% | 23.684,00 |
| 06.08.2025 | 93,40 | 94,38 | 92,83 | 93,88 | 1,08% | 13.501,00 |
| 05.08.2025 | 91,50 | 93,15 | 90,55 | 92,88 | 1,61% | 3.194,00 |
| 04.08.2025 | 92,73 | 93,00 | 90,73 | 91,40 | -0,57% | 12.058,00 |
| 01.08.2025 | 93,78 | 93,80 | 91,35 | 91,93 | -2,34% | 5.202,00 |
| 31.07.2025 | 96,00 | 96,33 | 93,75 | 94,13 | -1,93% | 9.198,00 |
| 30.07.2025 | 97,83 | 98,28 | 95,60 | 95,98 | -1,84% | 16.821,00 |
| 29.07.2025 | 99,13 | 99,38 | 97,38 | 97,78 | -1,21% | 19.929,00 |
| 28.07.2025 | 105,50 | 105,75 | 98,43 | 98,98 | -3,53% | 4.530,00 |
| 25.07.2025 | 95,20 | 102,60 | 94,40 | 102,60 | 4,14% | 20.018,00 |
| 24.07.2025 | 98,70 | 99,78 | 97,85 | 98,53 | -0,10% | 6.520,00 |
| 23.07.2025 | 93,80 | 98,90 | 93,65 | 98,63 | 7,11% | 1.208,00 |
| 22.07.2025 | 92,23 | 94,40 | 91,28 | 92,08 | -0,19% | 4.926,00 |
| 21.07.2025 | 92,18 | 92,98 | 91,48 | 92,25 | 0,14% | 3.944,00 |
| 18.07.2025 | 93,50 | 93,75 | 91,85 | 92,13 | -1,34% | 2.947,00 |
| 17.07.2025 | 93,28 | 94,55 | 92,95 | 93,38 | 0,05% | 8.162,00 |
| 16.07.2025 | 95,50 | 95,53 | 91,45 | 93,33 | -2,61% | 7.793,00 |
| 15.07.2025 | 95,55 | 96,88 | 95,48 | 95,83 | 0,21% | 4.430,00 |
| 14.07.2025 | 95,68 | 96,30 | 95,20 | 95,63 | -1,75% | 3.744,00 |
| 11.07.2025 | 97,80 | 98,00 | 96,15 | 97,33 | -0,28% | 8.568,00 |
| 10.07.2025 | 95,63 | 97,63 | 95,40 | 97,60 | 2,63% | 7.624,00 |
| 09.07.2025 | 93,70 | 96,13 | 92,90 | 95,10 | 1,66% | 8.876,00 |
| 08.07.2025 | 92,80 | 94,35 | 92,13 | 93,55 | 1,24% | 10.638,00 |
| 07.07.2025 | 93,05 | 93,20 | 91,85 | 92,40 | -0,51% | 4.171,00 |