Volkswagen AG VOW
XETR · Deutschland · Langlebige Konsumgüter
€68,20-2,40 (-3,40 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68,55 | -2,90 % | €70,00 | €70,70 | €68,45 | 109,38K |
| 2026-09-30 | €70,60 | -0,91 % | €71,30 | €72,75 | €70,60 | 63,05K |
| 2026-09-29 | €71,25 | +0,21 % | €71,10 | €72,20 | €70,80 | 82,40K |
| 2026-09-28 | €71,10 | -0,91 % | €72,20 | €73,00 | €71,10 | 69,05K |
| 2026-09-25 | €71,75 | +1,34 % | €70,50 | €72,10 | €70,20 | 73,39K |
| 2026-09-24 | €70,80 | -3,21 % | €72,85 | €72,85 | €70,40 | 116,98K |
| 2026-09-23 | €73,15 | -2,79 % | €75,80 | €75,90 | €73,15 | 83,53K |
| 2026-09-22 | €75,25 | -0,07 % | €75,05 | €76,65 | €74,20 | 71,98K |
| 2026-09-21 | €75,30 | -1,12 % | €75,50 | €76,50 | €74,95 | 90,95K |
| 2026-09-18 | €76,15 | -8,31 % | €82,10 | €82,10 | €75,45 | 784,33K |
| 2026-09-17 | €83,05 | +4,73 % | €80,00 | €83,45 | €79,95 | 480,54K |
| 2026-09-16 | €79,30 | -2,28 % | €80,95 | €81,45 | €78,55 | 71,02K |
| 2026-09-15 | €81,15 | -0,06 % | €81,00 | €82,00 | €80,55 | 30,53K |
| 2026-09-14 | €81,20 | 0,00 % | €80,75 | €82,75 | €80,50 | 71,86K |
| 2026-09-11 | €81,20 | -0,12 % | €81,85 | €82,55 | €80,50 | 37,75K |
| 2026-09-10 | €81,30 | -0,37 % | €81,60 | €82,75 | €81,30 | 63,31K |
| 2026-09-09 | €81,60 | -1,81 % | €82,65 | €83,45 | €81,25 | 64,47K |
| 2026-09-08 | €83,10 | +2,34 % | €80,45 | €83,85 | €80,40 | 112,22K |
| 2026-09-07 | €81,20 | -0,55 % | €80,75 | €81,65 | €79,95 | 77,76K |
| 2026-09-04 | €81,65 | +5,90 % | €82,90 | €83,80 | €80,50 | 245,58K |
| 2026-09-03 | €77,10 | +3,14 % | €74,55 | €77,40 | €73,70 | 45,51K |
| 2026-09-02 | €74,75 | -3,17 % | €76,35 | €76,85 | €74,45 | 64,02K |
| 2026-09-01 | €77,20 | -1,72 % | €78,85 | €79,30 | €76,50 | 39,22K |
| 2026-08-31 | €78,55 | +0,38 % | €78,30 | €78,85 | €78,10 | 50,92K |
| 2026-08-28 | €78,25 | +2,83 % | €76,15 | €78,45 | €76,15 | 88,98K |
| 2026-08-27 | €76,10 | +3,47 % | €73,10 | €76,30 | €72,70 | 81,79K |
| 2026-08-26 | €73,55 | -1,47 % | €74,40 | €74,45 | €73,30 | 52,47K |
| 2026-08-25 | €74,65 | -0,47 % | €74,70 | €74,80 | €74,10 | 41,12K |
| 2026-08-24 | €75,00 | -1,70 % | €76,00 | €76,50 | €74,00 | 53,79K |
| 2026-08-21 | €76,30 | +0,86 % | €76,25 | €76,90 | €75,70 | 35,11K |
| 2026-08-20 | €75,65 | -0,26 % | €76,00 | €76,90 | €75,35 | 36,79K |
| 2026-08-19 | €75,85 | +1,95 % | €74,10 | €75,90 | €74,10 | 36,27K |
| 2026-08-18 | €74,40 | +0,27 % | €74,50 | €75,35 | €74,40 | 41,17K |
| 2026-08-17 | €74,20 | -1,13 % | €75,00 | €75,60 | €73,95 | 40,62K |
| 2026-08-14 | €75,05 | +1,62 % | €74,85 | €75,05 | €73,80 | 41,36K |
| 2026-08-13 | €73,85 | -1,60 % | €74,75 | €75,00 | €73,40 | 85,76K |
| 2026-08-12 | €75,05 | -1,83 % | €76,25 | €76,25 | €74,95 | 43,18K |
| 2026-08-11 | €76,45 | +0,13 % | €76,15 | €76,80 | €75,60 | 34,43K |
| 2026-08-10 | €76,35 | -1,17 % | €77,50 | €77,50 | €75,70 | 47,09K |
| 2026-08-07 | €77,25 | +1,18 % | €76,40 | €77,80 | €75,65 | 61,58K |
| 2026-08-06 | €76,35 | -0,33 % | €77,05 | €77,50 | €76,15 | 33,83K |
| 2026-08-05 | €76,60 | -0,97 % | €77,50 | €78,00 | €76,60 | 42,08K |
| 2026-08-04 | €77,35 | +0,32 % | €77,00 | €77,35 | €76,20 | 35,90K |
| 2026-08-03 | €77,10 | +1,65 % | €76,50 | €78,05 | €76,50 | 52,39K |
| 2026-07-31 | €75,85 | -0,98 % | €76,40 | €76,85 | €75,40 | 31,95K |
| 2026-07-30 | €76,60 | +0,20 % | €76,35 | €77,45 | €75,95 | 49,66K |
| 2026-07-29 | €76,45 | +1,53 % | €75,75 | €77,45 | €75,35 | 92,32K |
| 2026-07-28 | €75,30 | +4,01 % | €73,65 | €75,30 | €73,50 | 85,24K |
| 2026-07-27 | €72,40 | -0,96 % | €74,40 | €74,90 | €72,40 | 77,43K |
| 2026-07-24 | €73,10 | -1,02 % | €72,00 | €74,15 | €71,20 | 101,40K |
| 2026-07-23 | €73,85 | -1,34 % | €74,25 | €75,30 | €73,85 | 62,47K |
| 2026-07-22 | €74,85 | +0,40 % | €74,25 | €75,50 | €73,65 | 54,20K |
| 2026-07-21 | €74,55 | -0,40 % | €74,85 | €75,80 | €74,25 | 29,56K |
| 2026-07-20 | €74,85 | -0,33 % | €74,25 | €76,00 | €74,25 | 40,61K |
| 2026-07-17 | €75,10 | -0,79 % | €75,75 | €75,95 | €75,10 | 45,32K |
| 2026-07-16 | €75,70 | -0,79 % | €76,75 | €76,75 | €75,40 | 59,54K |
| 2026-07-15 | €76,30 | +3,60 % | €72,75 | €76,30 | €72,50 | 84,70K |
| 2026-07-14 | €73,65 | +0,89 % | €72,50 | €73,75 | €72,20 | 69,86K |
| 2026-07-13 | €73,00 | +0,90 % | €72,10 | €73,75 | €71,85 | 96,09K |
| 2026-07-10 | €72,35 | -1,30 % | €74,00 | €74,35 | €71,95 | 116,68K |
| 2026-07-09 | €73,30 | -1,15 % | €74,70 | €74,85 | €73,00 | 64,83K |
| 2026-07-08 | €74,15 | -4,32 % | €76,45 | €76,60 | €74,15 | 77,17K |
| 2026-07-07 | €77,50 | +0,45 % | €78,00 | €78,85 | €77,50 | 79,04K |
| 2026-07-06 | €77,15 | +0,98 % | €77,00 | €77,70 | €76,70 | 93,57K |
| 2026-07-03 | €76,40 | +1,39 % | €75,40 | €77,00 | €75,40 | 89,67K |
| 2026-07-02 | €75,35 | +4,15 % | €73,25 | €75,35 | €72,85 | 108,89K |
| 2026-07-01 | €72,35 | +0,42 % | €72,30 | €72,75 | €71,00 | 114,26K |
| 2026-06-30 | €72,05 | -2,04 % | €73,00 | €73,15 | €71,90 | 137,32K |
| 2026-06-29 | €73,55 | -2,65 % | €76,00 | €76,05 | €73,15 | 227,68K |
| 2026-06-26 | €75,55 | -3,88 % | €78,50 | €79,40 | €75,30 | 174,43K |
| 2026-06-25 | €78,60 | +1,29 % | €77,85 | €79,95 | €77,40 | 72,96K |
| 2026-06-24 | €77,60 | -2,45 % | €79,35 | €79,35 | €77,60 | 102,65K |
| 2026-06-23 | €79,55 | -2,81 % | €80,55 | €80,60 | €79,55 | 78,30K |
| 2026-06-22 | €81,85 | 0,00 % | €81,90 | €82,15 | €79,65 | 137,14K |
| 2026-06-19 | €81,85 | -4,32 % | €81,85 | €83,15 | €81,40 | 237,18K |
| 2026-06-18 | €85,55 | -2,40 % | €87,55 | €87,55 | €84,50 | 192,27K |
| 2026-06-17 | €87,65 | -2,93 % | €89,15 | €89,15 | €86,30 | 188,39K |
| 2026-06-16 | €90,30 | -0,82 % | €90,90 | €90,90 | €89,30 | 89,18K |
| 2026-06-15 | €91,05 | +2,07 % | €92,20 | €92,45 | €90,70 | 70,03K |
| 2026-06-12 | €89,20 | +3,06 % | €88,75 | €89,95 | €88,35 | 60,23K |
| 2026-06-11 | €86,55 | -1,31 % | €87,95 | €87,95 | €85,70 | 88,92K |
| 2026-06-10 | €87,70 | -1,02 % | €89,25 | €89,40 | €87,45 | 70,44K |
| 2026-06-09 | €88,60 | -1,01 % | €89,05 | €89,90 | €88,45 | 66,72K |
| 2026-06-08 | €89,50 | +0,06 % | €89,00 | €90,15 | €88,30 | 52,83K |
| 2026-06-05 | €89,45 | -0,78 % | €90,25 | €90,85 | €89,10 | 48,41K |
| 2026-06-04 | €90,15 | -1,21 % | €91,25 | €92,10 | €90,15 | 47,50K |
| 2026-06-03 | €91,25 | -1,78 % | €91,65 | €91,75 | €90,15 | 34,61K |
| 2026-06-02 | €92,90 | +0,38 % | €92,95 | €94,00 | €91,85 | 41,08K |
| 2026-06-01 | €92,55 | -1,39 % | €93,45 | €95,00 | €92,30 | 47,07K |
| 2026-05-29 | €93,85 | -0,69 % | €95,00 | €95,60 | €93,85 | 35,85K |