Volkswagen AG Pref VOW3
XETR · Deutschland · Langlebige Konsumgüter
€69,82-0,64 (-0,91 %)
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 | €69,76 | -0,99 % | €70,10 | €70,12 | €69,24 | 256,97K |
| 2026-09-30 | €70,46 | -0,82 % | €71,32 | €72,48 | €70,46 | 855,15K |
| 2026-09-29 | €71,04 | +0,23 % | €70,84 | €72,00 | €70,52 | 756,87K |
| 2026-09-28 | €70,88 | -1,17 % | €72,26 | €72,74 | €70,88 | 747,05K |
| 2026-09-25 | €71,72 | +1,27 % | €70,40 | €71,92 | €70,16 | 973,38K |
| 2026-09-24 | €70,82 | -2,85 % | €72,32 | €72,36 | €70,26 | 1,55M |
| 2026-09-23 | €72,90 | -3,08 % | €75,30 | €75,50 | €72,90 | 1,13M |
| 2026-09-22 | €75,22 | +0,32 % | €74,66 | €76,26 | €73,92 | 951,49K |
| 2026-09-21 | €74,98 | -2,01 % | €75,46 | €76,48 | €74,52 | 1,62M |
| 2026-09-18 | €76,52 | -5,58 % | €80,26 | €80,50 | €74,96 | 8,29M |
| 2026-09-17 | €81,04 | +2,74 % | €79,76 | €82,04 | €79,16 | 1,14M |
| 2026-09-16 | €78,88 | -2,64 % | €80,68 | €81,12 | €77,94 | 1,18M |
| 2026-09-15 | €81,02 | -0,54 % | €81,18 | €81,80 | €80,20 | 873,30K |
| 2026-09-14 | €81,46 | +0,34 % | €80,74 | €82,52 | €80,34 | 1,01M |
| 2026-09-11 | €81,18 | 0,00 % | €82,18 | €82,48 | €80,04 | 717,44K |
| 2026-09-10 | €81,18 | -0,64 % | €81,18 | €82,46 | €81,18 | 851,76K |
| 2026-09-09 | €81,70 | -1,68 % | €82,40 | €83,16 | €80,92 | 1,01M |
| 2026-09-08 | €83,10 | +2,57 % | €80,20 | €83,64 | €79,86 | 1,56M |
| 2026-09-07 | €81,02 | -0,34 % | €80,30 | €81,56 | €79,76 | 996,05K |
| 2026-09-04 | €81,30 | +6,47 % | €82,66 | €83,76 | €79,88 | 3,28M |
| 2026-09-03 | €76,36 | +3,61 % | €73,70 | €76,70 | €72,72 | 1,08M |
| 2026-09-02 | €73,70 | -3,76 % | €76,00 | €76,06 | €73,52 | 1,14M |
| 2026-09-01 | €76,58 | -1,42 % | €78,00 | €78,36 | €75,68 | 696,91K |
| 2026-08-31 | €77,68 | +0,34 % | €77,42 | €78,10 | €77,16 | 903,72K |
| 2026-08-28 | €77,42 | +3,23 % | €75,30 | €77,56 | €75,30 | 1,38M |
| 2026-08-27 | €75,00 | +3,56 % | €71,90 | €75,38 | €71,58 | 1,09M |
| 2026-08-26 | €72,42 | -1,20 % | €73,02 | €73,26 | €72,14 | 681,99K |
| 2026-08-25 | €73,30 | -0,70 % | €73,46 | €73,78 | €72,98 | 711,48K |
| 2026-08-24 | €73,82 | -1,60 % | €74,50 | €74,56 | €72,76 | 816,54K |
| 2026-08-21 | €75,02 | +0,78 % | €75,26 | €75,96 | €74,60 | 617,62K |
| 2026-08-20 | €74,44 | -0,53 % | €75,06 | €75,86 | €74,32 | 720,52K |
| 2026-08-19 | €74,84 | +2,52 % | €73,02 | €74,94 | €72,98 | 655,47K |
| 2026-08-18 | €73,00 | -0,30 % | €73,22 | €74,32 | €73,00 | 688,42K |
| 2026-08-17 | €73,22 | -0,68 % | €73,44 | €74,18 | €72,90 | 461,39K |
| 2026-08-14 | €73,72 | +1,07 % | €73,80 | €74,06 | €72,78 | 632,89K |
| 2026-08-13 | €72,94 | -1,25 % | €73,94 | €74,04 | €72,22 | 1,46M |
| 2026-08-12 | €73,86 | -2,09 % | €74,90 | €75,22 | €73,86 | 738,76K |
| 2026-08-11 | €75,44 | +0,03 % | €75,20 | €75,68 | €74,48 | 527,85K |
| 2026-08-10 | €75,42 | -1,18 % | €76,32 | €76,32 | €74,62 | 607,24K |
| 2026-08-07 | €76,32 | +1,01 % | €75,74 | €76,76 | €74,72 | 679,69K |
| 2026-08-06 | €75,56 | -0,68 % | €76,86 | €76,86 | €75,24 | 587,18K |
| 2026-08-05 | €76,08 | -1,07 % | €76,90 | €77,20 | €75,86 | 524,53K |
| 2026-08-04 | €76,90 | +0,79 % | €75,94 | €76,90 | €75,38 | 613,62K |
| 2026-08-03 | €76,30 | +2,20 % | €75,44 | €77,12 | €75,44 | 894,43K |
| 2026-07-31 | €74,66 | -1,94 % | €75,40 | €75,86 | €74,20 | 730,16K |
| 2026-07-30 | €76,14 | +1,01 % | €74,80 | €76,30 | €74,40 | 890,38K |
| 2026-07-29 | €75,38 | +1,98 % | €74,60 | €76,36 | €74,06 | 1,53M |
| 2026-07-28 | €73,92 | +4,50 % | €71,76 | €73,92 | €71,52 | 1,42M |
| 2026-07-27 | €70,74 | -1,01 % | €73,02 | €73,72 | €70,74 | 1,52M |
| 2026-07-24 | €71,46 | -2,03 % | €71,20 | €72,52 | €70,44 | 1,28M |
| 2026-07-23 | €72,94 | -0,03 % | €72,50 | €73,52 | €72,16 | 904,07K |
| 2026-07-22 | €72,96 | +0,55 % | €72,12 | €73,64 | €71,68 | 712,49K |
| 2026-07-21 | €72,56 | +0,03 % | €72,54 | €73,34 | €72,08 | 599,00K |
| 2026-07-20 | €72,54 | -0,79 % | €72,58 | €73,88 | €72,30 | 553,00K |
| 2026-07-17 | €73,12 | -0,46 % | €73,28 | €73,82 | €72,98 | 661,28K |
| 2026-07-16 | €73,46 | -1,26 % | €74,08 | €74,62 | €73,18 | 660,97K |
| 2026-07-15 | €74,40 | +3,51 % | €71,42 | €74,40 | €70,84 | 1,08M |
| 2026-07-14 | €71,88 | +0,62 % | €70,70 | €72,00 | €70,62 | 748,49K |
| 2026-07-13 | €71,44 | +0,65 % | €70,62 | €71,98 | €70,40 | 778,34K |
| 2026-07-10 | €70,98 | -0,76 % | €72,12 | €72,56 | €70,34 | 1,11M |
| 2026-07-09 | €71,52 | -1,19 % | €72,80 | €72,88 | €70,98 | 1,07M |
| 2026-07-08 | €72,38 | -4,51 % | €74,50 | €74,70 | €72,38 | 1,28M |
| 2026-07-07 | €75,80 | +0,40 % | €76,32 | €76,96 | €75,80 | 764,74K |
| 2026-07-06 | €75,50 | +1,13 % | €75,00 | €75,62 | €74,78 | 789,54K |
| 2026-07-03 | €74,66 | +1,86 % | €73,90 | €74,82 | €73,68 | 845,59K |
| 2026-07-02 | €73,30 | +4,80 % | €70,70 | €73,30 | €70,70 | 1,54M |
| 2026-07-01 | €69,94 | -0,23 % | €70,22 | €70,98 | €69,20 | 1,61M |
| 2026-06-30 | €70,10 | -1,77 % | €71,36 | €71,42 | €70,00 | 1,72M |
| 2026-06-29 | €71,36 | -3,93 % | €74,52 | €74,52 | €71,36 | 2,02M |
| 2026-06-26 | €74,28 | -2,29 % | €77,24 | €78,24 | €74,08 | 2,25M |
| 2026-06-25 | €76,02 | 0,00 % | €76,02 | €76,02 | €76,02 | 0 |
| 2026-06-24 | €76,02 | -2,44 % | €77,98 | €78,10 | €76,02 | 1,31M |
| 2026-06-23 | €77,92 | -2,99 % | €79,02 | €79,04 | €77,78 | 1,44M |
| 2026-06-22 | €80,32 | -0,15 % | €80,30 | €80,60 | €77,88 | 1,35M |
| 2026-06-19 | €80,44 | -4,35 % | €80,40 | €81,36 | €79,90 | 2,38M |
| 2026-06-18 | €84,10 | -2,82 % | €86,70 | €86,70 | €83,56 | 2,09M |
| 2026-06-17 | €86,54 | -3,48 % | €87,80 | €88,08 | €86,00 | 1,65M |
| 2026-06-16 | €89,66 | -0,84 % | €90,12 | €90,14 | €88,58 | 928,84K |
| 2026-06-15 | €90,42 | +2,26 % | €91,10 | €91,56 | €89,84 | 1,04M |
| 2026-06-12 | €88,42 | +3,51 % | €87,60 | €89,00 | €87,28 | 1,11M |
| 2026-06-11 | €85,42 | -1,02 % | €86,48 | €86,66 | €84,36 | 1,31M |
| 2026-06-10 | €86,30 | -1,12 % | €87,58 | €87,92 | €86,28 | 1,09M |
| 2026-06-09 | €87,28 | -0,71 % | €87,80 | €88,64 | €86,94 | 824,86K |
| 2026-06-08 | €87,90 | +0,07 % | €87,48 | €88,50 | €86,76 | 769,30K |
| 2026-06-05 | €87,84 | -0,86 % | €89,00 | €89,10 | €87,54 | 827,15K |
| 2026-06-04 | €88,60 | -0,81 % | €89,40 | €90,20 | €88,42 | 870,93K |
| 2026-06-03 | €89,32 | -1,87 % | €89,80 | €89,86 | €88,10 | 985,04K |
| 2026-06-02 | €91,02 | +0,51 % | €91,48 | €91,98 | €89,82 | 792,85K |
| 2026-06-01 | €90,56 | -1,37 % | €91,28 | €93,12 | €90,26 | 844,97K |
| 2026-05-29 | €91,82 | -0,80 % | €93,02 | €93,72 | €91,82 | 1,28M |