68,350€
0,04%
Echtzeit-Aktienkurs VOLKSWAGEN AG VZO O.N.
Bid:
Ask:
Aktienkurse zur VOLKSWAGEN AG VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 69,81 | 69,85 | 67,99 | 68,35 | 0,19% | 29.538,00 |
| 09.10.2026 | 67,24 | 69,56 | 66,66 | 68,22 | 1,94% | 31.781,00 |
| 08.10.2026 | 69,66 | 69,78 | 66,51 | 66,92 | -4,30% | 29.098,00 |
| 07.10.2026 | 68,52 | 72,03 | 68,24 | 69,93 | 1,85% | 18.110,00 |
| 06.10.2026 | 68,79 | 69,27 | 67,88 | 68,66 | 0,06% | 25.493,00 |
| 05.10.2026 | 67,91 | 68,88 | 67,03 | 68,62 | 1,45% | 32.049,00 |
| 02.10.2026 | 68,41 | 68,98 | 67,28 | 67,64 | -1,14% | 29.854,00 |
| 01.10.2026 | 70,50 | 70,55 | 67,81 | 68,42 | -3,33% | 36.976,00 |
| 30.09.2026 | 71,45 | 72,48 | 70,50 | 70,78 | -0,67% | 60.799,00 |
| 29.09.2026 | 71,23 | 72,04 | 70,52 | 71,26 | -0,29% | 26.212,00 |
| 28.09.2026 | 71,83 | 72,78 | 71,04 | 71,47 | -0,68% | 32.107,00 |
| 25.09.2026 | 71,34 | 72,07 | 70,17 | 71,96 | 0,88% | 22.226,00 |
| 24.09.2026 | 72,76 | 72,76 | 70,28 | 71,33 | -1,91% | 48.580,00 |
| 23.09.2026 | 75,63 | 75,97 | 72,61 | 72,72 | -3,76% | 19.665,00 |
| 22.09.2026 | 75,19 | 76,28 | 73,92 | 75,56 | 0,55% | 29.256,00 |
| 21.09.2026 | 76,34 | 76,48 | 74,68 | 75,15 | -1,44% | 97.062,00 |
| 18.09.2026 | 80,97 | 80,99 | 75,01 | 76,25 | -5,75% | 36.617,00 |
| 17.09.2026 | 79,46 | 82,03 | 79,34 | 80,90 | 2,76% | 28.219,00 |
| 16.09.2026 | 81,02 | 81,16 | 77,99 | 78,73 | -2,78% | 18.545,00 |
| 15.09.2026 | 81,38 | 81,82 | 80,22 | 80,98 | -0,72% | 6.870,00 |
| 14.09.2026 | 80,93 | 82,52 | 80,34 | 81,57 | 0,67% | 11.610,00 |
| 11.09.2026 | 81,49 | 82,46 | 80,05 | 81,03 | -0,36% | 8.368,00 |
| 10.09.2026 | 81,93 | 82,48 | 81,06 | 81,32 | -0,34% | 15.058,00 |
| 09.09.2026 | 82,57 | 83,18 | 80,93 | 81,60 | -1,32% | 26.271,00 |
| 08.09.2026 | 80,82 | 83,66 | 79,91 | 82,69 | 2,14% | 30.164,00 |
| 07.09.2026 | 81,87 | 81,98 | 79,72 | 80,96 | -0,61% | 42.299,00 |
| 04.09.2026 | 81,61 | 82,98 | 79,90 | 81,46 | 2,70% | 64.238,00 |
| 03.09.2026 | 73,55 | 80,06 | 72,74 | 79,32 | 7,41% | 24.205,00 |
| 02.09.2026 | 76,17 | 76,52 | 73,54 | 73,85 | -3,20% | 22.923,00 |
| 01.09.2026 | 77,59 | 78,34 | 75,68 | 76,29 | -1,45% | 17.957,00 |
| 31.08.2026 | 77,16 | 78,10 | 77,10 | 77,41 | 0,30% | 37.520,00 |
| 28.08.2026 | 74,94 | 77,60 | 74,89 | 77,18 | 3,29% | 17.380,00 |
| 27.08.2026 | 72,40 | 75,38 | 71,60 | 74,72 | 3,39% | 22.814,00 |
| 26.08.2026 | 73,35 | 73,38 | 72,12 | 72,27 | -1,26% | 16.105,00 |
| 25.08.2026 | 73,82 | 75,07 | 72,97 | 73,19 | -0,50% | 47.200,00 |
| 24.08.2026 | 74,69 | 74,91 | 72,78 | 73,56 | -1,95% | 29.627,00 |
| 21.08.2026 | 74,45 | 75,98 | 74,45 | 75,02 | 0,59% | 8.700,00 |
| 20.08.2026 | 74,79 | 75,88 | 74,28 | 74,58 | -0,35% | 11.060,00 |
| 19.08.2026 | 73,10 | 75,05 | 72,98 | 74,84 | 2,05% | 22.460,00 |
| 18.08.2026 | 72,89 | 74,34 | 72,74 | 73,34 | 0,33% | 12.775,00 |
| 17.08.2026 | 73,85 | 74,22 | 72,90 | 73,10 | -0,89% | 17.347,00 |
| 14.08.2026 | 73,12 | 74,09 | 72,78 | 73,76 | 0,81% | 31.616,00 |
| 13.08.2026 | 73,98 | 74,09 | 72,22 | 73,17 | -1,01% | 21.363,00 |
| 12.08.2026 | 75,41 | 75,57 | 73,88 | 73,92 | -2,13% | 16.668,00 |
| 11.08.2026 | 75,37 | 75,71 | 74,49 | 75,53 | 0,36% | 20.002,00 |
| 10.08.2026 | 76,25 | 78,47 | 74,62 | 75,26 | -1,53% | 16.000,00 |
| 07.08.2026 | 75,60 | 76,76 | 74,72 | 76,43 | 1,16% | 49.241,00 |
| 06.08.2026 | 76,21 | 76,72 | 75,26 | 75,55 | -1,03% | 24.242,00 |
| 05.08.2026 | 77,18 | 77,25 | 75,84 | 76,34 | -0,73% | 30.561,00 |
| 04.08.2026 | 76,73 | 76,91 | 75,41 | 76,90 | 0,20% | 18.219,00 |
| 03.08.2026 | 75,79 | 77,12 | 75,20 | 76,75 | 2,20% | 17.284,00 |
| 31.07.2026 | 76,33 | 76,34 | 74,22 | 75,10 | -1,47% | 24.669,00 |
| 30.07.2026 | 75,22 | 76,28 | 74,46 | 76,22 | 1,24% | 24.447,00 |
| 29.07.2026 | 73,65 | 76,35 | 73,60 | 75,29 | 2,27% | 112.251,00 |
| 28.07.2026 | 71,64 | 73,96 | 71,37 | 73,62 | 3,52% | 17.176,00 |
| 27.07.2026 | 71,95 | 73,70 | 70,78 | 71,12 | -0,39% | 167.251,00 |
| 24.07.2026 | 70,82 | 72,45 | 70,44 | 71,40 | -1,38% | 22.176,00 |
| 23.07.2026 | 72,86 | 73,54 | 72,16 | 72,40 | -0,77% | 25.894,00 |
| 22.07.2026 | 72,50 | 73,62 | 71,68 | 72,96 | 0,57% | 9.413,00 |
| 21.07.2026 | 72,70 | 73,34 | 72,09 | 72,55 | 0,36% | 20.113,00 |
| 20.07.2026 | 73,03 | 73,86 | 72,21 | 72,29 | -1,28% | 27.636,00 |
| 17.07.2026 | 72,95 | 73,84 | 72,91 | 73,23 | -0,48% | 41.607,00 |
| 16.07.2026 | 74,39 | 74,62 | 73,18 | 73,58 | -0,78% | 19.656,00 |
| 15.07.2026 | 71,70 | 74,43 | 70,88 | 74,16 | 3,20% | 17.116,00 |
| 14.07.2026 | 71,44 | 71,94 | 70,67 | 71,86 | 0,77% | 27.722,00 |
| 13.07.2026 | 70,63 | 71,98 | 70,40 | 71,31 | 0,42% | 28.580,00 |
| 10.07.2026 | 71,71 | 72,54 | 70,34 | 71,01 | -1,35% | 20.568,00 |
| 09.07.2026 | 73,13 | 73,26 | 70,99 | 71,98 | -1,38% | 48.701,00 |
| 08.07.2026 | 75,72 | 75,74 | 72,34 | 72,99 | -3,80% | 18.411,00 |
| 07.07.2026 | 75,49 | 76,98 | 75,38 | 75,87 | 0,48% | 99.472,00 |
| 06.07.2026 | 74,84 | 75,64 | 74,76 | 75,51 | 0,90% | 29.548,00 |
| 03.07.2026 | 73,84 | 74,85 | 73,62 | 74,84 | 2,69% | 32.301,00 |
| 02.07.2026 | 70,41 | 73,39 | 70,05 | 72,88 | 3,42% | 29.392,00 |
| 01.07.2026 | 70,15 | 70,95 | 69,22 | 70,47 | 0,24% | 30.566,00 |
| 30.06.2026 | 71,68 | 71,83 | 69,99 | 70,30 | -1,87% | 44.974,00 |
| 29.06.2026 | 74,67 | 74,83 | 71,27 | 71,64 | -3,67% | 45.307,00 |
| 26.06.2026 | 76,96 | 78,24 | 74,09 | 74,37 | -3,72% | 19.574,00 |
| 25.06.2026 | 76,27 | 78,57 | 76,12 | 77,24 | 1,38% | 32.434,00 |
| 24.06.2026 | 78,00 | 78,00 | 75,84 | 76,19 | -2,37% | 35.501,00 |
| 23.06.2026 | 79,62 | 79,81 | 77,81 | 78,04 | -2,62% | 35.375,00 |
| 22.06.2026 | 80,77 | 80,93 | 77,90 | 80,14 | -0,58% | 39.531,00 |
| 19.06.2026 | 79,97 | 81,34 | 79,95 | 80,61 | -4,42% | 42.811,00 |
| 18.06.2026 | 86,74 | 87,30 | 83,56 | 84,34 | -2,65% | 39.776,00 |
| 17.06.2026 | 87,90 | 88,26 | 85,98 | 86,64 | -2,11% | 53.172,00 |
| 16.06.2026 | 90,67 | 90,84 | 88,36 | 88,51 | -2,19% | 34.715,00 |
| 15.06.2026 | 90,68 | 91,56 | 89,84 | 90,49 | 2,25% | 90.122,00 |
| 12.06.2026 | 86,82 | 89,07 | 86,76 | 88,50 | 2,22% | 37.900,00 |
| 11.06.2026 | 86,58 | 87,01 | 84,34 | 86,58 | 0,06% | 47.308,00 |
| 10.06.2026 | 87,67 | 87,92 | 86,28 | 86,53 | -1,72% | 59.307,00 |
| 09.06.2026 | 88,14 | 88,64 | 86,93 | 88,04 | -0,26% | 60.662,00 |
| 08.06.2026 | 87,11 | 88,50 | 86,76 | 88,27 | 0,34% | 36.238,00 |
| 05.06.2026 | 88,40 | 89,18 | 87,56 | 87,97 | -1,23% | 47.191,00 |
| 04.06.2026 | 89,35 | 90,22 | 88,39 | 89,07 | -0,19% | 14.378,00 |
| 03.06.2026 | 90,80 | 90,90 | 88,11 | 89,24 | -1,53% | 34.495,00 |
| 02.06.2026 | 91,04 | 91,98 | 89,84 | 90,63 | -0,21% | 27.397,00 |
| 01.06.2026 | 91,87 | 93,12 | 90,24 | 90,82 | -1,14% | 21.425,00 |
| 29.05.2026 | 92,92 | 93,74 | 91,83 | 91,87 | -0,57% | 17.552,00 |
| 28.05.2026 | 92,13 | 93,12 | 91,39 | 92,40 | -0,58% | 8.310,00 |
| 27.05.2026 | 90,93 | 93,45 | 90,86 | 92,94 | 2,20% | 33.753,00 |
| 26.05.2026 | 91,01 | 91,51 | 90,37 | 90,94 | -0,27% | 23.505,00 |