90,050€
-2,07%
Echtzeit-Aktienkurs VOLKSWAGEN AG ST O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 90,65 | 91,05 | 90,08 | 90,28 | -2,22% | 1.388,00 |
| 12.06.2025 | 92,78 | 92,90 | 91,58 | 92,33 | -0,75% | 63.751,00 |
| 11.06.2025 | 93,90 | 95,05 | 92,70 | 93,03 | -1,35% | 260,00 |
| 10.06.2025 | 92,28 | 94,43 | 92,25 | 94,30 | 1,59% | 1.216,00 |
| 09.06.2025 | 93,83 | 93,85 | 92,48 | 92,83 | -1,04% | 4.104,00 |
| 06.06.2025 | 94,55 | 94,83 | 93,08 | 93,80 | -0,48% | 3.745,00 |
| 05.06.2025 | 95,23 | 95,90 | 93,48 | 94,25 | -1,05% | 1.726,00 |
| 04.06.2025 | 96,23 | 96,53 | 94,60 | 95,25 | -0,83% | 11.226,00 |
| 03.06.2025 | 94,93 | 96,08 | 93,63 | 96,05 | 1,05% | 3.978,00 |
| 02.06.2025 | 97,18 | 97,18 | 94,60 | 95,05 | -2,24% | 4.988,00 |
| 30.05.2025 | 97,78 | 98,48 | 96,58 | 97,23 | -0,41% | 8.311,00 |
| 29.05.2025 | 99,73 | 99,88 | 97,13 | 97,63 | -0,89% | 2.994,00 |
| 28.05.2025 | 96,63 | 99,98 | 96,55 | 98,50 | 1,86% | 2.127,00 |
| 27.05.2025 | 97,15 | 98,23 | 96,15 | 96,70 | -0,46% | 4.286,00 |
| 26.05.2025 | 97,38 | 97,98 | 96,38 | 97,15 | 1,62% | 4.883,00 |
| 23.05.2025 | 98,30 | 98,98 | 94,28 | 95,60 | -2,87% | 10.333,00 |
| 22.05.2025 | 99,40 | 99,50 | 97,60 | 98,43 | -1,03% | 1.701,00 |
| 21.05.2025 | 100,30 | 100,45 | 99,15 | 99,45 | -1,14% | 40.088,00 |
| 20.05.2025 | 100,65 | 101,00 | 99,08 | 100,60 | -0,49% | 4.690,00 |
| 19.05.2025 | 98,55 | 101,55 | 98,33 | 101,10 | -3,44% | 35.845,00 |
| 16.05.2025 | 106,15 | 106,55 | 103,35 | 104,70 | -1,27% | 19.447,00 |
| 15.05.2025 | 106,15 | 106,70 | 105,05 | 106,05 | -0,47% | 4.072,00 |
| 14.05.2025 | 107,35 | 107,95 | 105,00 | 106,55 | -0,98% | 3.640,00 |
| 13.05.2025 | 104,40 | 107,85 | 104,40 | 107,60 | 2,48% | 31.272,00 |
| 12.05.2025 | 104,50 | 106,35 | 103,00 | 105,00 | 3,24% | 12.718,00 |
| 09.05.2025 | 101,30 | 102,60 | 101,10 | 101,70 | 0,74% | 25.552,00 |
| 08.05.2025 | 98,80 | 101,55 | 98,13 | 100,95 | 2,80% | 7.666,00 |
| 07.05.2025 | 98,90 | 99,58 | 97,55 | 98,20 | 0,05% | 1.403,00 |
| 06.05.2025 | 99,75 | 99,75 | 96,30 | 98,15 | -0,36% | 9.308,00 |
| 05.05.2025 | 98,70 | 99,53 | 97,68 | 98,50 | -0,51% | 11.485,00 |
| 02.05.2025 | 99,33 | 100,75 | 97,83 | 99,00 | 0,41% | 2.638,00 |
| 30.04.2025 | 99,58 | 100,05 | 97,58 | 98,60 | -2,09% | 840,00 |
| 29.04.2025 | 99,63 | 101,15 | 99,58 | 100,70 | 2,34% | 6.299,00 |
| 28.04.2025 | 100,80 | 102,45 | 98,40 | 98,40 | -1,80% | 23.562,00 |
| 25.04.2025 | 99,93 | 100,60 | 99,60 | 100,20 | 1,08% | 1.545,00 |
| 24.04.2025 | 97,23 | 99,35 | 96,50 | 99,13 | 2,06% | 56.170,00 |
| 23.04.2025 | 96,48 | 97,85 | 95,38 | 97,13 | 2,43% | 9.293,00 |
| 22.04.2025 | 91,35 | 94,98 | 91,35 | 94,83 | 2,79% | 6.730,00 |
| 17.04.2025 | 91,18 | 92,28 | 89,90 | 92,25 | 1,96% | 192,00 |
| 16.04.2025 | 91,00 | 91,60 | 89,28 | 90,48 | -1,66% | 7.500,00 |
| 15.04.2025 | 93,35 | 93,35 | 91,05 | 92,00 | 1,69% | 9.613,00 |
| 14.04.2025 | 90,50 | 90,80 | 88,38 | 90,48 | 1,57% | 11.507,00 |
| 11.04.2025 | 89,53 | 89,73 | 86,18 | 89,08 | 0,51% | 3.680,00 |
| 10.04.2025 | 96,55 | 96,85 | 87,05 | 88,63 | -6,71% | 2.676,00 |
| 09.04.2025 | 85,83 | 96,15 | 85,38 | 95,00 | 11,37% | 2.388,00 |
| 08.04.2025 | 91,25 | 91,58 | 85,03 | 85,30 | -4,69% | 5.624,00 |
| 07.04.2025 | 86,60 | 92,90 | 84,63 | 89,50 | 0,45% | 8.193,00 |
| 04.04.2025 | 92,13 | 92,33 | 86,55 | 89,10 | -3,49% | 4.102,00 |
| 03.04.2025 | 92,55 | 95,88 | 92,28 | 92,33 | -4,18% | 11.737,00 |
| 02.04.2025 | 96,23 | 96,50 | 95,03 | 96,35 | -0,05% | 2.961,00 |
| 01.04.2025 | 96,43 | 97,73 | 95,78 | 96,40 | 0,08% | 6.435,00 |
| 31.03.2025 | 98,68 | 98,73 | 94,83 | 96,33 | -3,36% | 3.747,00 |
| 28.03.2025 | 101,20 | 102,95 | 98,93 | 99,68 | -2,09% | 10.090,00 |
| 27.03.2025 | 99,48 | 102,55 | 98,30 | 101,80 | -0,24% | 26.670,00 |
| 26.03.2025 | 105,20 | 105,55 | 101,85 | 102,05 | -3,73% | 316,00 |
| 25.03.2025 | 103,90 | 106,85 | 103,90 | 106,00 | 1,73% | 3.080,00 |
| 24.03.2025 | 104,40 | 105,70 | 103,85 | 104,20 | 0,34% | 2.392,00 |
| 21.03.2025 | 105,15 | 105,60 | 102,75 | 103,85 | -1,28% | 9.702,00 |
| 20.03.2025 | 109,90 | 110,45 | 104,85 | 105,20 | -4,10% | 8.026,00 |
| 19.03.2025 | 112,10 | 112,10 | 109,10 | 109,70 | -1,97% | 6.008,00 |
| 18.03.2025 | 111,00 | 112,85 | 110,55 | 111,90 | 0,95% | 1.170,00 |
| 17.03.2025 | 110,85 | 112,85 | 110,20 | 110,85 | -0,18% | 4.747,00 |
| 14.03.2025 | 110,45 | 112,35 | 107,95 | 111,05 | 1,00% | 3.387,00 |
| 13.03.2025 | 111,75 | 112,50 | 109,05 | 109,95 | -1,87% | 2.730,00 |
| 12.03.2025 | 111,60 | 112,55 | 109,25 | 112,05 | 0,54% | 4.985,00 |
| 11.03.2025 | 109,50 | 116,70 | 108,85 | 111,45 | -0,62% | 9.630,00 |
| 10.03.2025 | 111,80 | 113,55 | 110,35 | 112,15 | 0,00% | 1.444,00 |
| 07.03.2025 | 111,00 | 112,45 | 110,15 | 112,15 | 1,08% | 11.629,00 |
| 06.03.2025 | 109,30 | 112,55 | 109,15 | 110,95 | 1,46% | 2.734,00 |
| 05.03.2025 | 105,95 | 110,70 | 105,60 | 109,35 | 4,24% | 12.430,00 |
| 04.03.2025 | 107,90 | 108,00 | 103,50 | 104,90 | -2,46% | 11.027,00 |
| 03.03.2025 | 107,35 | 112,75 | 106,65 | 107,55 | 0,28% | 15.305,00 |
| 28.02.2025 | 105,65 | 108,85 | 104,90 | 107,25 | 0,66% | 7.121,00 |
| 27.02.2025 | 107,05 | 107,95 | 104,05 | 106,55 | -0,42% | 6.991,00 |
| 26.02.2025 | 109,05 | 109,55 | 106,25 | 107,00 | -1,92% | 7.414,00 |
| 25.02.2025 | 104,40 | 109,20 | 103,60 | 109,10 | 4,75% | 16.530,00 |
| 24.02.2025 | 102,30 | 104,90 | 102,30 | 104,15 | 2,86% | 6.880,00 |
| 21.02.2025 | 101,65 | 102,70 | 100,95 | 101,25 | -0,30% | 3.823,00 |
| 20.02.2025 | 101,50 | 102,55 | 100,65 | 101,55 | 0,10% | 13.926,00 |
| 19.02.2025 | 103,60 | 104,40 | 100,55 | 101,45 | -3,06% | 3.224,00 |
| 18.02.2025 | 104,35 | 104,80 | 103,55 | 104,65 | 0,14% | 2.665,00 |
| 17.02.2025 | 103,90 | 104,50 | 103,40 | 104,50 | 0,87% | 4.381,00 |
| 14.02.2025 | 101,20 | 104,85 | 99,78 | 103,60 | 2,42% | 6.492,00 |
| 13.02.2025 | 98,28 | 103,85 | 97,80 | 101,15 | 3,66% | 8.953,00 |
| 12.02.2025 | 96,58 | 97,68 | 96,08 | 97,58 | 0,96% | 13.614,00 |
| 11.02.2025 | 97,68 | 97,85 | 95,13 | 96,65 | -1,23% | 5.550,00 |
| 10.02.2025 | 97,73 | 98,33 | 96,48 | 97,85 | 0,59% | 4.790,00 |
| 07.02.2025 | 97,20 | 99,63 | 96,13 | 97,28 | 0,10% | 14.630,00 |
| 06.02.2025 | 96,58 | 99,38 | 95,38 | 97,18 | 0,75% | 5.257,00 |
| 05.02.2025 | 97,30 | 97,58 | 94,33 | 96,45 | -1,03% | 18.275,00 |
| 04.02.2025 | 96,95 | 97,95 | 95,88 | 97,45 | 0,49% | 5.811,00 |
| 03.02.2025 | 97,65 | 99,88 | 93,93 | 96,98 | -3,94% | 6.617,00 |
| 31.01.2025 | 100,80 | 101,60 | 100,20 | 100,95 | 0,20% | 2.925,00 |
| 30.01.2025 | 100,70 | 101,35 | 99,98 | 100,75 | 0,20% | 5.302,00 |
| 29.01.2025 | 102,05 | 103,20 | 100,45 | 100,55 | -1,37% | 20.122,00 |
| 28.01.2025 | 102,00 | 102,60 | 100,10 | 101,95 | -0,10% | 3.376,00 |
| 27.01.2025 | 99,50 | 102,45 | 99,03 | 102,05 | 2,13% | 3.926,00 |
| 24.01.2025 | 98,83 | 101,35 | 98,53 | 99,93 | 1,14% | 1.406,00 |
| 23.01.2025 | 96,40 | 98,80 | 96,35 | 98,80 | 2,62% | 2.878,00 |
| 22.01.2025 | 97,05 | 97,55 | 95,68 | 96,28 | -0,62% | 6.742,00 |