Volkswagen AG VOW
XETR · Almanya · Dayanıklı Tüketim Malları
€68,45-2,15 (-%3,05)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |