82,840€
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 |
|---|---|---|---|---|---|---|
| 14.11.2024 | 81,65 | 83,50 | 81,43 | 82,91 | 1,41% | 27.741,00 |
| 13.11.2024 | 83,80 | 84,00 | 80,60 | 81,76 | -2,68% | 28.355,00 |
| 12.11.2024 | 83,57 | 84,94 | 83,30 | 84,01 | -0,39% | 17.706,00 |
| 11.11.2024 | 84,34 | 85,20 | 82,90 | 84,34 | 0,20% | 17.759,00 |
| 08.11.2024 | 86,42 | 86,42 | 83,42 | 84,17 | -2,24% | 35.084,00 |
| 07.11.2024 | 84,30 | 87,56 | 84,06 | 86,10 | 1,91% | 30.608,00 |
| 06.11.2024 | 87,54 | 87,96 | 82,36 | 84,49 | -4,16% | 58.619,00 |
| 05.11.2024 | 88,42 | 88,98 | 87,16 | 88,16 | -0,29% | 13.348,00 |
| 04.11.2024 | 88,48 | 89,78 | 88,13 | 88,42 | -0,08% | 24.101,00 |
| 01.11.2024 | 88,80 | 89,10 | 88,08 | 88,49 | -0,46% | 14.261,00 |
| 31.10.2024 | 89,60 | 89,66 | 87,88 | 88,90 | -0,78% | 30.872,00 |
| 30.10.2024 | 86,63 | 91,30 | 86,06 | 89,60 | 0,90% | 57.511,00 |
| 29.10.2024 | 91,04 | 91,90 | 88,32 | 88,80 | -2,74% | 39.189,00 |
| 28.10.2024 | 92,04 | 93,58 | 90,62 | 91,30 | -1,07% | 32.680,00 |
| 25.10.2024 | 92,90 | 93,12 | 91,68 | 92,29 | -1,00% | 24.891,00 |
| 24.10.2024 | 91,05 | 95,82 | 90,87 | 93,22 | 2,51% | 35.191,00 |
| 23.10.2024 | 91,65 | 93,38 | 90,80 | 90,94 | -0,46% | 6.543,00 |
| 22.10.2024 | 91,48 | 91,66 | 90,70 | 91,36 | 0,04% | 26.643,00 |
| 21.10.2024 | 92,03 | 92,44 | 91,02 | 91,32 | -0,92% | 21.015,00 |
| 18.10.2024 | 90,87 | 93,53 | 90,62 | 92,17 | 1,46% | 30.747,00 |
| 17.10.2024 | 91,35 | 91,64 | 90,52 | 90,84 | -0,57% | 13.279,00 |
| 16.10.2024 | 91,51 | 91,82 | 90,54 | 91,36 | -0,15% | 21.279,00 |
| 15.10.2024 | 92,21 | 92,66 | 91,08 | 91,50 | -0,80% | 12.232,00 |
| 14.10.2024 | 92,60 | 93,20 | 91,68 | 92,24 | -0,44% | 20.241,00 |
| 11.10.2024 | 93,37 | 93,43 | 91,70 | 92,65 | -0,61% | 15.263,00 |
| 10.10.2024 | 93,08 | 93,94 | 92,95 | 93,22 | -0,30% | 15.138,00 |
| 09.10.2024 | 92,51 | 93,72 | 91,96 | 93,50 | 0,98% | 10.366,00 |
| 08.10.2024 | 92,88 | 93,26 | 91,82 | 92,59 | -0,99% | 22.778,00 |
| 07.10.2024 | 94,11 | 94,48 | 93,25 | 93,52 | -0,82% | 24.988,00 |
| 04.10.2024 | 91,32 | 94,50 | 91,32 | 94,29 | 3,17% | 16.953,00 |
| 03.10.2024 | 92,37 | 92,73 | 90,92 | 91,39 | -1,41% | 18.618,00 |
| 02.10.2024 | 92,90 | 94,14 | 92,32 | 92,70 | -0,43% | 19.571,00 |
| 01.10.2024 | 95,00 | 95,53 | 92,82 | 93,10 | -1,90% | 8.285,00 |
| 30.09.2024 | 94,45 | 97,32 | 94,12 | 94,90 | 0,78% | 26.988,00 |
| 27.09.2024 | 95,11 | 98,14 | 93,62 | 94,17 | -1,07% | 32.415,00 |
| 26.09.2024 | 93,86 | 95,74 | 93,50 | 95,19 | 2,29% | 22.133,00 |
| 25.09.2024 | 93,88 | 94,90 | 92,78 | 93,06 | -1,88% | 22.276,00 |
| 24.09.2024 | 94,84 | 94,84 | 94,84 | 94,84 | 2,55% | - |
| 23.09.2024 | 91,26 | 92,76 | 90,36 | 92,48 | 2,05% | 6.931,00 |
| 20.09.2024 | 92,16 | 92,24 | 90,58 | 90,62 | -2,37% | 18.399,00 |
| 19.09.2024 | 92,82 | 95,50 | 92,42 | 92,82 | 0,22% | 13.167,00 |
| 18.09.2024 | 92,06 | 93,18 | 92,06 | 92,62 | 0,65% | 6.229,00 |
| 17.09.2024 | 91,38 | 93,26 | 91,38 | 92,02 | 0,74% | 6.383,00 |
| 16.09.2024 | 92,86 | 92,86 | 90,80 | 91,34 | -0,98% | 7.891,00 |
| 13.09.2024 | 90,30 | 93,08 | 89,86 | 92,24 | 2,58% | 10.911,00 |
| 12.09.2024 | 90,30 | 90,62 | 89,18 | 89,92 | -0,02% | 8.840,00 |
| 11.09.2024 | 88,70 | 90,08 | 88,10 | 89,94 | 1,44% | 14.870,00 |
| 10.09.2024 | 91,40 | 91,72 | 87,76 | 88,66 | -3,02% | 34.112,00 |
| 06.09.2024 | 95,00 | 95,00 | 91,42 | 91,42 | -3,63% | 17.950,00 |
| 05.09.2024 | 94,42 | 96,50 | 94,26 | 94,86 | 0,42% | 16.593,00 |
| 04.09.2024 | 95,02 | 95,90 | 94,34 | 94,46 | -0,80% | 19.824,00 |
| 03.09.2024 | 96,70 | 98,70 | 95,22 | 95,22 | -1,84% | 12.832,00 |
| 02.09.2024 | 96,26 | 98,62 | 95,20 | 97,00 | 0,85% | 8.901,00 |
| 30.08.2024 | 96,14 | 96,70 | 95,94 | 96,18 | 0,12% | 4.733,00 |
| 29.08.2024 | 96,50 | 96,88 | 95,88 | 96,06 | -0,66% | 13.018,00 |
| 28.08.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -0,14% | - |
| 27.08.2024 | 96,48 | 97,82 | 96,48 | 96,84 | 0,41% | 2.364,00 |
| 26.08.2024 | 97,30 | 97,32 | 96,42 | 96,44 | -0,56% | 6.716,00 |
| 23.08.2024 | 96,66 | 97,48 | 96,20 | 96,98 | 0,96% | 5.427,00 |
| 22.08.2024 | 96,40 | 96,78 | 95,98 | 96,06 | -0,50% | 8.459,00 |
| 21.08.2024 | 96,42 | 97,26 | 95,94 | 96,54 | 0,71% | 18.590,00 |
| 20.08.2024 | 97,40 | 97,40 | 95,66 | 95,86 | -0,56% | 12.092,00 |
| 19.08.2024 | 95,64 | 97,16 | 95,26 | 96,40 | 1,18% | 13.105,00 |
| 16.08.2024 | 95,36 | 95,80 | 94,94 | 95,28 | 0,51% | 23.020,00 |
| 15.08.2024 | 92,68 | 95,22 | 92,68 | 94,80 | 2,40% | 12.609,00 |
| 14.08.2024 | 93,20 | 93,74 | 92,58 | 92,58 | -0,30% | 6.519,00 |
| 13.08.2024 | 93,46 | 93,70 | 92,50 | 92,86 | -0,49% | 13.233,00 |
| 12.08.2024 | 95,22 | 95,22 | 93,16 | 93,32 | -0,93% | 9.216,00 |
| 09.08.2024 | 94,86 | 95,12 | 93,86 | 94,20 | -0,11% | 6.141,00 |
| 08.08.2024 | 94,16 | 94,94 | 93,40 | 94,30 | 0,86% | 6.435,00 |
| 07.08.2024 | 94,04 | 95,94 | 93,36 | 93,50 | 0,54% | 19.716,00 |
| 06.08.2024 | 95,36 | 96,36 | 92,60 | 93,00 | -0,73% | 22.433,00 |
| 05.08.2024 | 95,90 | 95,90 | 92,18 | 93,68 | -3,74% | 30.817,00 |
| 02.08.2024 | 98,94 | 99,08 | 96,42 | 97,32 | -1,80% | 29.579,00 |
| 01.08.2024 | 102,70 | 103,90 | 97,26 | 99,10 | -3,60% | 21.642,00 |
| 31.07.2024 | 104,90 | 104,90 | 102,35 | 102,80 | -1,11% | 6.410,00 |
| 30.07.2024 | 104,10 | 105,00 | 103,80 | 103,95 | -0,14% | 3.755,00 |
| 29.07.2024 | 104,90 | 105,70 | 104,10 | 104,10 | -0,57% | 2.714,00 |
| 26.07.2024 | 103,70 | 106,05 | 103,05 | 104,70 | 0,67% | 4.759,00 |
| 25.07.2024 | 104,65 | 104,95 | 102,40 | 104,00 | -0,76% | 11.298,00 |
| 24.07.2024 | 104,95 | 105,65 | 104,65 | 104,80 | -0,29% | 5.444,00 |
| 23.07.2024 | 105,50 | 106,45 | 104,40 | 105,10 | -1,59% | 9.958,00 |
| 22.07.2024 | 106,80 | 106,80 | 106,80 | 106,80 | 1,38% | - |
| 19.07.2024 | 107,80 | 107,80 | 105,30 | 105,35 | -1,63% | 7.565,00 |
| 18.07.2024 | 106,20 | 108,50 | 106,20 | 107,10 | 0,89% | 4.184,00 |
| 17.07.2024 | 106,85 | 107,00 | 105,65 | 106,15 | -0,61% | 2.276,00 |
| 16.07.2024 | 107,80 | 107,90 | 106,40 | 106,80 | -0,93% | 8.409,00 |
| 15.07.2024 | 108,75 | 108,95 | 107,70 | 107,80 | -0,46% | 2.928,00 |
| 12.07.2024 | 106,85 | 108,90 | 106,85 | 108,30 | 1,12% | 4.435,00 |
| 11.07.2024 | 106,45 | 107,75 | 106,30 | 107,10 | 0,75% | 5.814,00 |
| 10.07.2024 | 104,70 | 107,35 | 104,30 | 106,30 | 1,72% | 7.872,00 |
| 09.07.2024 | 107,00 | 107,20 | 104,25 | 104,50 | -1,97% | 8.119,00 |
| 08.07.2024 | 107,00 | 107,35 | 106,30 | 106,60 | -0,42% | 5.030,00 |
| 05.07.2024 | 107,45 | 108,45 | 106,55 | 107,05 | -0,37% | 8.198,00 |
| 04.07.2024 | 106,90 | 108,20 | 106,50 | 107,45 | 0,84% | 4.113,00 |
| 03.07.2024 | 105,55 | 107,15 | 105,55 | 106,55 | 1,04% | 4.201,00 |
| 02.07.2024 | 106,30 | 106,30 | 104,70 | 105,45 | -0,80% | 3.492,00 |
| 01.07.2024 | 106,20 | 107,25 | 106,05 | 106,30 | 0,95% | 5.430,00 |
| 28.06.2024 | 104,05 | 106,20 | 104,05 | 105,30 | 1,25% | 4.905,00 |
| 27.06.2024 | 104,95 | 105,15 | 104,00 | 104,00 | -0,48% | 3.986,00 |