93,720€
-1,90%
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 | 95,01 | 95,16 | 93,17 | 93,94 | -1,80% | 25.577,00 |
| 30.05.2025 | 96,06 | 96,82 | 95,18 | 95,66 | -0,26% | 8.127,00 |
| 29.05.2025 | 98,31 | 98,40 | 95,30 | 95,91 | -0,77% | 16.701,00 |
| 28.05.2025 | 95,28 | 98,62 | 95,16 | 96,65 | 1,31% | 48.537,00 |
| 27.05.2025 | 95,67 | 96,50 | 95,17 | 95,40 | -0,14% | 18.649,00 |
| 26.05.2025 | 95,94 | 96,08 | 94,46 | 95,53 | 2,19% | 19.763,00 |
| 23.05.2025 | 96,15 | 97,28 | 92,52 | 93,48 | -2,92% | 24.683,00 |
| 22.05.2025 | 96,78 | 97,36 | 95,88 | 96,29 | -0,49% | 27.012,00 |
| 21.05.2025 | 97,73 | 98,65 | 96,55 | 96,76 | -1,10% | 27.197,00 |
| 20.05.2025 | 97,77 | 98,70 | 96,84 | 97,84 | 0,10% | 25.153,00 |
| 19.05.2025 | 97,55 | 98,64 | 96,86 | 97,74 | -5,45% | 30.041,00 |
| 16.05.2025 | 104,25 | 104,60 | 102,18 | 103,38 | -0,62% | 41.014,00 |
| 15.05.2025 | 102,95 | 104,15 | 102,65 | 104,03 | 0,29% | 45.578,00 |
| 14.05.2025 | 105,10 | 106,70 | 102,90 | 103,73 | -1,17% | 72.984,00 |
| 13.05.2025 | 101,93 | 105,23 | 101,75 | 104,95 | 2,57% | 45.494,00 |
| 12.05.2025 | 101,30 | 103,95 | 100,65 | 102,33 | 2,51% | 78.914,00 |
| 09.05.2025 | 99,33 | 100,60 | 98,74 | 99,82 | 0,79% | 29.447,00 |
| 08.05.2025 | 96,80 | 99,42 | 96,08 | 99,04 | 3,21% | 43.021,00 |
| 07.05.2025 | 96,71 | 97,56 | 95,48 | 95,96 | 0,16% | 21.755,00 |
| 06.05.2025 | 97,69 | 97,80 | 94,22 | 95,81 | -0,94% | 27.538,00 |
| 05.05.2025 | 96,45 | 98,00 | 95,56 | 96,72 | -0,01% | 11.721,00 |
| 02.05.2025 | 97,84 | 98,48 | 95,54 | 96,73 | 1,02% | 13.480,00 |
| 30.04.2025 | 97,88 | 98,28 | 95,23 | 95,75 | -2,77% | 37.153,00 |
| 29.04.2025 | 98,02 | 98,96 | 97,26 | 98,48 | 0,52% | 50.370,00 |
| 28.04.2025 | 97,86 | 99,60 | 97,65 | 97,97 | -0,15% | 38.261,00 |
| 25.04.2025 | 97,27 | 98,24 | 96,84 | 98,12 | 1,48% | 56.743,00 |
| 24.04.2025 | 95,28 | 96,86 | 94,60 | 96,69 | 1,43% | 28.174,00 |
| 23.04.2025 | 93,98 | 95,92 | 93,34 | 95,33 | 3,03% | 39.590,00 |
| 22.04.2025 | 89,33 | 93,53 | 89,32 | 92,53 | 2,93% | 25.984,00 |
| 17.04.2025 | 89,08 | 90,40 | 87,96 | 89,90 | 2,46% | 19.466,00 |
| 16.04.2025 | 88,23 | 89,04 | 87,10 | 87,74 | -1,90% | 13.988,00 |
| 15.04.2025 | 90,13 | 90,90 | 88,54 | 89,44 | 1,17% | 31.100,00 |
| 14.04.2025 | 87,82 | 88,77 | 86,36 | 88,41 | 1,80% | 31.266,00 |
| 11.04.2025 | 86,39 | 87,19 | 83,50 | 86,85 | 1,31% | 33.911,00 |
| 10.04.2025 | 92,54 | 93,39 | 84,25 | 85,73 | -7,03% | 27.675,00 |
| 09.04.2025 | 83,00 | 92,44 | 83,00 | 92,21 | 10,67% | 22.950,00 |
| 08.04.2025 | 87,65 | 88,40 | 82,24 | 83,32 | -3,92% | 30.635,00 |
| 07.04.2025 | 84,25 | 90,62 | 81,72 | 86,72 | 0,46% | 21.682,00 |
| 04.04.2025 | 90,18 | 90,44 | 84,48 | 86,32 | -4,25% | 21.031,00 |
| 03.04.2025 | 90,45 | 94,04 | 90,02 | 90,15 | -4,35% | 16.084,00 |
| 02.04.2025 | 94,67 | 94,67 | 92,78 | 94,25 | -0,56% | 15.848,00 |
| 01.04.2025 | 94,14 | 95,60 | 93,66 | 94,78 | 0,59% | 20.062,00 |
| 31.03.2025 | 95,85 | 96,11 | 92,70 | 94,22 | -2,56% | 33.988,00 |
| 28.03.2025 | 98,92 | 100,10 | 96,70 | 96,70 | -2,42% | 7.017,00 |
| 27.03.2025 | 96,30 | 99,80 | 95,86 | 99,10 | -0,90% | 14.533,00 |
| 26.03.2025 | 102,50 | 102,95 | 99,80 | 100,00 | -2,53% | 11.247,00 |
| 25.03.2025 | 102,60 | 102,60 | 102,60 | 102,60 | 1,23% | - |
| 24.03.2025 | 102,20 | 102,70 | 101,35 | 101,35 | 0,10% | 5.078,00 |
| 21.03.2025 | 102,85 | 103,85 | 100,20 | 101,25 | -1,70% | 19.887,00 |
| 20.03.2025 | 107,30 | 107,85 | 102,50 | 103,00 | -4,32% | 9.308,00 |
| 19.03.2025 | 109,30 | 109,45 | 106,85 | 107,65 | -1,01% | 7.370,00 |
| 18.03.2025 | 108,80 | 110,50 | 108,50 | 108,75 | -0,05% | 3.951,00 |
| 17.03.2025 | 108,85 | 110,15 | 108,05 | 108,80 | 0,97% | 10.636,00 |
| 15.03.2025 | 107,45 | 109,80 | 105,85 | 107,75 | -0,83% | 8.205,00 |
| 14.03.2025 | 108,65 | 108,65 | 108,65 | 108,65 | 1,07% | - |
| 13.03.2025 | 109,05 | 109,45 | 106,40 | 107,50 | -1,87% | 8.033,00 |
| 12.03.2025 | 106,05 | 113,95 | 106,05 | 109,55 | -0,14% | 8.696,00 |
| 11.03.2025 | 113,25 | 113,65 | 106,55 | 109,70 | 0,64% | 32.824,00 |
| 10.03.2025 | 108,80 | 111,00 | 107,70 | 109,00 | -0,09% | 10.763,00 |
| 07.03.2025 | 108,55 | 109,70 | 107,50 | 109,10 | 0,51% | 9.640,00 |
| 06.03.2025 | 107,30 | 109,90 | 107,05 | 108,55 | 2,45% | 24.120,00 |
| 05.03.2025 | 104,05 | 108,30 | 103,75 | 105,95 | 2,47% | 25.571,00 |
| 04.03.2025 | 105,55 | 105,55 | 101,10 | 103,40 | -1,24% | 25.122,00 |
| 03.03.2025 | 103,95 | 109,90 | 103,75 | 104,70 | 1,06% | 23.485,00 |
| 28.02.2025 | 102,60 | 106,20 | 102,05 | 103,60 | 0,63% | 22.722,00 |
| 27.02.2025 | 104,00 | 105,05 | 102,25 | 102,95 | -0,29% | 17.224,00 |
| 26.02.2025 | 105,50 | 106,30 | 103,00 | 103,25 | 1,98% | 24.922,00 |
| 25.02.2025 | 101,25 | 101,25 | 101,25 | 101,25 | 0,05% | - |
| 24.02.2025 | 99,36 | 101,80 | 99,34 | 101,20 | 2,99% | 6.566,00 |
| 21.02.2025 | 96,68 | 98,96 | 96,68 | 98,26 | 1,24% | 3.906,00 |
| 20.02.2025 | 97,02 | 98,54 | 96,24 | 97,06 | -0,06% | 6.019,00 |
| 19.02.2025 | 99,20 | 100,00 | 97,04 | 97,12 | -3,32% | 16.660,00 |
| 18.02.2025 | 100,20 | 100,65 | 99,50 | 100,45 | 0,63% | 4.839,00 |
| 17.02.2025 | 101,05 | 101,05 | 99,82 | 99,82 | -0,12% | 10.302,00 |
| 14.02.2025 | 97,98 | 101,55 | 97,98 | 99,94 | 1,65% | 17.464,00 |
| 13.02.2025 | 95,00 | 100,65 | 95,00 | 98,32 | 4,26% | 39.836,00 |
| 12.02.2025 | 93,42 | 94,50 | 93,18 | 94,30 | 1,14% | 3.279,00 |
| 11.02.2025 | 94,12 | 94,36 | 92,44 | 93,24 | -1,21% | 12.139,00 |
| 10.02.2025 | 93,88 | 95,32 | 93,06 | 94,38 | 0,66% | 6.478,00 |
| 07.02.2025 | 95,32 | 96,86 | 93,44 | 93,76 | -1,92% | 16.263,00 |
| 06.02.2025 | 93,42 | 96,30 | 92,90 | 95,60 | 2,47% | 5.874,00 |
| 05.02.2025 | 94,24 | 94,78 | 91,88 | 93,30 | -1,29% | 6.275,00 |
| 04.02.2025 | 94,48 | 95,50 | 93,64 | 94,52 | 0,06% | 4.454,00 |
| 03.02.2025 | 93,70 | 94,76 | 91,74 | 94,46 | -3,42% | 17.968,00 |
| 31.01.2025 | 97,76 | 98,70 | 97,52 | 97,80 | 0,08% | 5.958,00 |
| 30.01.2025 | 97,40 | 98,24 | 97,20 | 97,72 | 0,33% | 8.595,00 |
| 29.01.2025 | 97,90 | 98,36 | 97,28 | 97,40 | -0,55% | 4.746,00 |
| 28.01.2025 | 98,40 | 98,96 | 97,14 | 97,94 | -0,53% | 5.424,00 |
| 27.01.2025 | 98,46 | 98,46 | 98,46 | 98,46 | 2,01% | - |
| 24.01.2025 | 95,28 | 97,98 | 95,28 | 96,52 | 1,00% | 5.176,00 |
| 23.01.2025 | 93,86 | 95,92 | 93,86 | 95,56 | 1,34% | 9.737,00 |
| 22.01.2025 | 94,00 | 94,62 | 93,58 | 94,30 | 0,06% | 10.393,00 |
| 21.01.2025 | 93,86 | 94,38 | 93,46 | 94,24 | -0,51% | 17.618,00 |
| 20.01.2025 | 93,68 | 95,50 | 91,98 | 94,72 | 1,15% | 10.410,00 |
| 17.01.2025 | 92,74 | 94,04 | 92,74 | 93,64 | 0,75% | 4.775,00 |
| 16.01.2025 | 93,36 | 94,12 | 92,50 | 92,94 | -0,39% | 15.729,00 |
| 15.01.2025 | 91,96 | 93,52 | 91,96 | 93,30 | 1,55% | 11.173,00 |
| 14.01.2025 | 91,30 | 92,48 | 91,28 | 91,88 | 0,97% | 14.955,00 |
| 13.01.2025 | 90,58 | 92,38 | 90,08 | 91,00 | 0,69% | 4.862,00 |
| 10.01.2025 | 89,58 | 92,04 | 88,56 | 90,38 | 0,78% | 10.577,00 |