Volkswagen VZO

VOWG_p
🏛️ Deutschland →
91.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 91.64 91.66 91.64 91.66 32.4K
08:00 91.66 91.66 91.44 91.60 1.2K
08:05 91.66 91.66 91.52 91.66 2.7K
08:10 91.66 91.66 91.56 91.66 1.0K
08:15 91.66 91.88 91.66 91.88 4.8K
08:20 91.72 91.98 91.72 91.98 6.8K
08:25 91.98 92.02 91.84 91.84 8.4K
08:30 91.84 91.98 91.68 91.68 1.6K
08:35 91.68 91.68 91.62 91.66 1.9K
08:40 91.64 91.66 91.60 91.66 1.3K
08:45 91.66 91.76 91.60 91.76 2.6K
08:50 91.76 91.98 91.70 91.70 5.5K
08:55 91.68 91.94 91.68 91.94 0.6K
09:00 91.50 91.92 91.20 91.64 3.8K
09:05 91.50 91.70 91.30 91.70 1.8K
09:10 91.86 91.86 91.54 91.56 2.0K
09:15 91.60 91.82 91.60 91.72 0.4K
09:20 91.64 91.72 91.58 91.72 1.7K
09:25 91.74 92.16 91.70 92.10 5.3K
09:30 92.14 92.16 91.98 91.98 3.5K
09:35 92.06 92.16 91.98 92.02 2.9K
09:40 92.04 92.04 91.90 91.96 1.4K
09:45 91.94 92.12 91.86 92.10 1.3K
09:50 92.04 92.12 91.94 92.04 8.7K
09:55 92.04 92.08 91.96 92.02 1.8K
10:00 92.04 92.30 92.04 92.30 5.5K
10:05 92.36 92.36 92.14 92.32 0.9K
10:10 92.30 92.58 92.24 92.58 2.4K
10:15 92.60 92.78 92.46 92.48 3.9K
10:20 92.48 92.54 92.32 92.32 2.6K
10:25 92.38 92.44 92.22 92.26 1.6K
10:30 92.20 92.20 91.96 92.08 0.8K
10:35 92.14 92.30 92.12 92.20 1.1K
10:40 92.18 92.40 92.16 92.32 2.5K
10:45 92.36 92.48 92.36 92.48 1.3K
10:50 92.50 92.50 92.38 92.42 0.9K
10:55 92.50 92.58 92.50 92.54 2.4K
11:00 92.58 92.64 92.40 92.64 0.5K
11:05 92.68 92.90 92.68 92.76 2.2K
11:10 92.76 92.86 92.76 92.86 1.5K
11:15 92.82 92.82 92.72 92.76 1.3K
11:20 92.76 92.92 92.74 92.74 1.9K
11:25 92.74 92.74 92.60 92.60 2.0K
11:30 92.58 92.62 92.52 92.60 1.7K
11:35 92.56 92.68 92.56 92.68 0.2K
11:40 92.68 92.68 92.56 92.60 1.2K
11:45 92.60 92.60 92.38 92.38 0.8K
11:50 92.40 92.40 92.28 92.36 1.2K
11:55 92.34 92.62 92.34 92.60 1.5K
12:00 92.62 92.66 92.58 92.58 0.3K
12:05 92.50 92.54 92.42 92.46 0.3K
12:10 92.52 92.52 92.32 92.50 1.5K
12:15 92.58 92.58 92.48 92.52 0.1K
12:20 92.46 92.48 92.40 92.40 1.2K
12:25 92.40 92.42 92.36 92.40 0.1K
12:30 92.38 92.40 92.30 92.40 0.5K
12:35 92.40 92.42 92.36 92.36 0.4K
12:40 92.36 92.36 92.18 92.24 0.3K
12:45 92.26 92.34 92.26 92.28 0.3K
12:50 92.34 92.42 92.30 92.36 0.7K
12:55 92.34 92.50 92.34 92.38 0.6K
13:00 92.56 92.56 92.46 92.54 0.6K
13:05 92.52 92.74 92.50 92.74 1.5K
13:10 92.70 92.80 92.70 92.76 0.7K
13:15 92.74 92.80 92.74 92.78 0.4K
13:20 92.78 92.82 92.74 92.74 0.4K
13:25 92.74 92.74 92.60 92.66 0.7K
13:30 92.64 92.72 92.62 92.72 1.9K
13:35 92.70 92.74 92.66 92.72 0.4K
13:40 92.68 92.76 92.68 92.70 1.1K
13:45 92.74 92.84 92.74 92.84 0.5K
13:50 92.84 92.84 92.74 92.74 1.0K
13:55 92.80 93.02 92.78 93.00 4.0K
14:00 93.00 93.20 93.00 93.20 0.9K
14:05 93.20 93.20 93.06 93.06 0.5K
14:10 93.06 93.12 93.06 93.06 1.7K
14:15 93.06 93.06 92.90 92.94 1.1K
14:20 92.94 93.10 92.90 93.10 0.4K
14:25 93.10 93.16 93.10 93.12 0.6K
14:30 93.12 93.16 93.04 93.16 0.2K
14:35 93.16 93.16 93.10 93.14 0.6K
14:40 93.10 93.16 93.08 93.16 0.3K
14:45 93.02 93.06 92.90 92.90 1.7K
14:50 92.94 92.98 92.90 92.96 0.9K
14:55 92.94 93.00 92.84 92.88 0.7K
15:00 92.86 92.88 92.80 92.84 0.4K
15:05 92.86 92.90 92.86 92.90 0.1K
15:10 92.96 93.00 92.90 92.90 0.7K
15:15 92.86 92.86 92.78 92.86 0.9K
15:20 92.84 92.84 92.78 92.82 1.4K
15:25 92.78 92.86 92.74 92.74 0.1K
15:30 92.74 92.76 92.70 92.74 0.3K
15:35 92.74 92.84 92.74 92.84 0.2K
15:40 92.82 92.82 92.76 92.76 1.7K
15:45 92.96 92.96 92.88 92.88 1.0K
15:50 92.98 93.12 92.96 93.08 1.2K
15:55 93.04 93.04 93.00 93.00 0.0K
16:00 93.08 93.08 92.90 92.92 2.6K
16:05 92.92 92.98 92.92 92.98 0.0K
16:10 93.00 93.08 92.94 92.94 0.5K
16:15 92.94 93.04 92.94 93.04 0.6K
16:20 93.04 93.06 92.94 92.94 0.1K
16:25 93.02 93.10 93.02 93.08 0.8K
16:30 93.12 93.14 93.06 93.08 0.3K
16:35 93.12 93.12 92.94 92.96 0.9K
16:40 92.94 92.98 92.94 92.94 0.1K
16:45 92.96 93.04 92.96 93.04 0.2K
16:50 93.04 93.30 93.04 93.28 3.5K
16:55 93.22 93.34 93.22 93.34 1.3K
17:00 93.32 93.62 93.32 93.60 0.8K
17:05 93.64 93.80 93.64 93.74 1.1K
17:10 93.72 94.00 93.72 93.88 7.0K
17:15 93.90 93.94 93.86 93.94 0.5K
17:20 93.76 93.94 93.76 93.94 0.8K
17:25 93.92 93.92 93.76 93.80 1.0K
17:35 93.00 93.18 93.00 93.18 1.5K
17:40 93.14 93.18 93.14 93.16 0.8K
17:45 93.18 93.48 93.16 93.48 0.9K
17:50 93.48 93.48 93.20 93.48 0.1K
17:55 93.48 93.48 93.22 93.46 0.2K
18:00 93.48 93.48 93.32 93.46 0.1K
18:05 93.48 93.48 93.48 93.48 0.0K
18:10 93.36 93.44 93.36 93.42 0.4K
18:15 93.46 93.46 93.36 93.46 0.0K
18:20 93.46 93.48 93.46 93.48 0.0K
18:25 93.34 93.62 93.34 93.62 0.7K
18:30 93.62 93.64 93.16 93.64 0.5K
18:35 93.64 93.68 93.40 93.68 0.3K
18:40 93.68 93.68 93.32 93.68 0.0K
18:45 93.68 93.68 93.42 93.68 0.2K
18:50 93.68 93.70 93.68 93.70 0.4K
18:55 93.76 93.78 93.76 93.78 0.3K
19:00 93.60 93.60 93.58 93.58 0.2K
19:05 93.72 93.72 93.72 93.72 0.0K
19:10 93.72 93.72 93.42 93.42 0.1K
19:15 93.64 93.78 93.46 93.76 1.5K
19:20 93.42 93.78 93.42 93.78 0.0K
19:25 93.74 93.74 93.48 93.48 0.2K
19:30 93.70 93.70 93.46 93.46 0.3K
19:35 93.62 93.64 93.36 93.58 0.2K
19:40 93.60 93.60 93.46 93.46 0.1K
19:45 93.34 93.62 93.34 93.62 0.4K
19:50 93.60 93.60 93.34 93.34 0.2K
19:55 93.58 93.68 93.36 93.68 0.2K
20:00 93.64 93.64 93.36 93.54 0.2K
20:05 93.34 93.64 93.34 93.64 0.3K
20:10 93.34 93.62 93.16 93.16 0.4K
20:15 93.60 93.60 93.32 93.34 0.5K
20:20 93.16 93.34 93.02 93.02 0.5K
20:25 93.02 93.32 92.86 92.86 0.7K
20:30 93.32 93.32 92.90 93.18 0.2K
20:35 92.92 92.92 92.92 92.92 0.1K
20:40 93.28 93.32 93.28 93.32 0.1K
20:45 92.96 93.32 92.96 93.32 0.1K
20:50 93.32 93.32 92.98 92.98 0.0K
20:55 93.28 93.32 93.00 93.00 0.1K
21:00 93.28 93.28 93.00 93.00 0.0K
21:05 93.28 93.28 93.28 93.28 0.0K
21:10 93.00 93.00 92.98 92.98 0.2K
21:15 93.18 93.18 93.18 93.18 0.0K
21:20 93.12 93.24 93.12 93.24 0.0K
21:25 93.24 93.24 92.82 92.82 0.2K
21:30 93.06 93.06 92.82 92.96 0.2K
21:40 92.82 92.98 92.82 92.90 0.4K
21:45 93.00 93.00 93.00 93.00 0.1K
21:50 92.90 93.32 92.90 93.32 0.3K
21:55 92.82 92.82 92.80 92.80 0.1K
22:00 92.80 92.80 92.80 92.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 92.56 92.56 90.46 91.20 0.1M
2025-09-25 93.68 95.40 92.02 92.50 0.1M
2025-09-24 93.68 94.80 91.14 93.28 0.1M
2025-09-23 91.02 94.00 91.02 92.80 0.2M
2025-09-22 95.00 95.00 89.22 90.74 0.5M
2025-09-19 97.40 98.74 93.60 94.98 0.1M
2025-09-18 99.00 99.58 96.74 97.54 0.1M
2025-09-17 99.86 100.50 97.88 98.90 0.1M
2025-09-16 101.20 101.75 99.62 100.20 0.0M
2025-09-15 101.80 102.65 101.00 101.60 0.0M
2025-09-12 102.55 102.85 100.60 102.30 0.0M
2025-09-11 101.20 102.95 100.00 102.95 0.1M
2025-09-10 102.55 103.30 100.85 101.25 0.0M
2025-09-09 102.45 103.80 101.30 103.00 0.1M
2025-09-08 100.50 102.50 99.92 102.30 0.1M
2025-09-05 99.76 101.00 99.38 100.45 0.0M
2025-09-04 99.44 99.98 98.50 99.26 0.0M
2025-09-03 98.68 100.00 98.34 99.40 0.0M
2025-09-02 100.05 100.05 98.06 98.54 0.0M
2025-09-01 99.98 100.25 99.26 100.00 0.0M
2025-08-29 100.00 100.35 98.34 99.68 0.1M
2025-08-28 100.40 101.95 100.05 100.20 0.0M
2025-08-27 101.40 102.75 99.92 100.00 0.1M
2025-08-26 101.25 102.45 100.75 101.05 0.0M
2025-08-25 101.95 102.40 101.00 101.55 0.0M
2025-08-22 100.85 102.80 100.65 102.00 0.1M
2025-08-21 101.00 101.45 100.50 100.60 0.1M
2025-08-20 100.35 101.45 99.84 100.80 0.1M
2025-08-19 98.60 101.25 98.54 100.25 0.1M
2025-08-18 99.12 99.64 98.00 98.52 0.0M
2025-08-15 99.00 100.40 98.20 98.78 0.1M
2025-08-14 98.50 99.06 98.02 98.98 0.1M
2025-08-13 98.00 98.88 97.12 98.50 0.0M
2025-08-12 96.88 98.24 96.42 97.96 0.1M
2025-08-11 95.68 96.88 95.32 96.52 0.1M
2025-08-08 93.68 95.72 93.02 95.14 0.1M
2025-08-07 91.72 93.90 90.52 93.30 0.1M
2025-08-06 90.70 92.00 90.58 91.46 0.1M
2025-08-05 89.50 91.00 88.80 90.86 0.1M
2025-08-04 90.00 90.24 88.28 89.00 0.1M
2025-08-01 91.82 92.06 89.00 89.88 0.2M
2025-07-31 93.14 93.98 91.74 92.40 0.1M
2025-07-30 95.68 95.80 93.16 93.72 0.1M
2025-07-29 96.36 97.38 95.10 95.56 0.1M
2025-07-28 101.35 103.65 95.92 96.70 0.2M
2025-07-25 94.80 100.50 91.64 100.30 0.4M
2025-07-24 96.60 97.44 95.10 95.38 0.1M
2025-07-23 91.46 97.14 91.22 96.60 0.3M
2025-07-22 90.60 90.84 89.36 90.34 0.1M
2025-07-21 90.18 91.08 89.52 90.58 0.1M
2025-07-18 91.02 91.26 89.84 90.22 0.1M
2025-07-17 90.90 91.80 90.34 90.96 0.1M
2025-07-16 92.44 92.96 89.60 90.90 0.1M
2025-07-15 92.70 93.86 92.30 93.20 0.0M
2025-07-14 92.30 92.98 91.94 92.68 0.1M
2025-07-11 93.70 94.58 92.66 94.00 0.1M
2025-07-10 93.02 94.40 92.52 94.26 0.1M
2025-07-09 91.16 93.42 90.32 93.02 0.1M
2025-07-08 90.34 91.70 89.50 91.40 0.1M
2025-07-07 90.22 90.58 89.28 89.94 0.1M
2025-07-04 91.00 91.08 89.46 90.00 0.0M
2025-07-03 91.04 92.30 90.72 91.04 0.1M
2025-07-02 89.48 91.98 89.00 90.92 0.1M
2025-07-01 90.20 90.20 87.90 89.30 0.0M
2025-06-30 90.12 91.86 89.30 89.90 0.1M
2025-06-27 88.42 91.98 88.24 90.52 0.1M
2025-06-26 89.68 90.88 87.68 88.42 0.1M
2025-06-25 90.78 90.88 88.92 89.50 0.0M
2025-06-24 88.48 90.80 88.48 90.80 0.1M
2025-06-23 86.98 88.08 86.02 87.62 0.1M
2025-06-20 86.88 88.20 86.84 87.36 0.1M
2025-06-19 87.58 87.78 86.22 86.68 0.1M
2025-06-18 88.12 88.96 87.16 87.92 0.1M
2025-06-17 88.98 89.80 88.12 88.16 0.0M
2025-06-16 88.80 90.00 88.30 89.20 0.1M
2025-06-13 88.20 89.66 87.50 88.88 0.1M
2025-06-12 91.20 91.54 90.02 90.56 0.1M
2025-06-11 92.40 93.36 91.20 91.64 0.1M
2025-06-10 91.36 93.30 91.12 93.04 0.1M
2025-06-09 91.70 91.88 91.04 91.68 0.0M
2025-06-06 93.58 93.98 91.36 92.22 0.1M
2025-06-05 93.56 94.10 92.04 92.46 0.1M
2025-06-04 94.48 94.88 93.12 93.24 0.1M
2025-06-03 93.56 94.96 92.30 94.00 0.1M
2025-06-02 95.60 95.98 93.16 94.30 0.1M
2025-05-30 96.18 96.78 95.20 95.50 0.1M
2025-05-29 97.96 98.48 95.34 95.90 0.1M
2025-05-28 95.12 98.50 95.12 96.84 0.1M
2025-05-27 95.86 96.50 95.12 95.56 0.1M
2025-05-26 96.98 96.98 94.48 95.60 0.1M
2025-05-23 96.50 97.24 92.54 93.76 0.1M
2025-05-22 96.32 97.30 95.90 95.90 0.1M
2025-05-21 97.80 98.86 96.52 97.10 0.1M
2025-05-20 97.90 98.66 96.84 97.66 0.1M
2025-05-19 97.70 98.46 97.00 97.70 0.2M
2025-05-16 104.30 104.50 102.15 103.50 0.2M
2025-05-15 103.15 104.20 102.65 104.20 0.1M
2025-05-14 105.15 107.00 102.95 104.10 0.2M
2025-05-13 101.70 105.15 101.55 105.00 0.2M
2025-05-12 100.95 103.90 100.70 102.50 0.3M
2025-05-09 98.84 100.50 98.80 100.05 0.1M
2025-05-08 96.60 99.46 96.06 98.74 0.1M
2025-05-07 96.68 97.58 95.50 96.34 0.1M
2025-05-06 96.88 97.94 94.22 96.10 0.1M
2025-05-05 96.80 98.40 95.58 96.86 0.1M
2025-05-02 97.50 98.42 95.58 96.54 0.1M
2025-04-30 98.60 99.12 94.82 95.42 0.1M
2025-04-29 98.24 98.98 97.14 98.48 0.1M
2025-04-28 98.30 99.60 97.52 98.12 0.1M
2025-04-25 97.70 98.20 96.86 98.20 0.1M
2025-04-24 95.52 96.98 94.58 96.58 0.1M
2025-04-23 93.98 95.86 93.56 95.14 0.1M
2025-04-22 90.28 93.84 89.02 92.92 0.1M
2025-04-17 88.58 90.70 88.00 90.04 0.1M
2025-04-16 88.60 89.28 87.16 87.90 0.1M
2025-04-15 89.00 90.86 88.54 89.78 0.1M
2025-04-14 88.50 88.92 86.42 88.92 0.1M
2025-04-11 86.38 87.28 83.52 87.10 0.1M
2025-04-10 92.60 93.48 84.02 86.00 0.2M
2025-04-09 83.04 92.60 82.34 91.80 0.2M
2025-04-08 87.68 88.40 82.40 83.50 0.2M
2025-04-07 85.90 91.30 82.20 86.20 0.2M
2025-04-04 90.12 90.56 84.48 86.48 0.2M
2025-04-03 91.00 94.00 88.00 90.24 0.3M
2025-04-02 94.60 94.94 92.80 94.42 0.1M
2025-04-01 93.60 95.64 93.56 94.56 0.1M
2025-03-31 96.04 96.24 92.72 94.72 0.1M
2025-03-28 99.38 100.05 96.66 97.12 0.1M
2025-03-27 99.00 99.80 95.72 99.48 0.2M
2025-03-26 102.65 103.40 100.00 100.30 0.1M
2025-03-25 101.25 103.45 101.00 103.35 0.0M
2025-03-24 102.20 103.45 101.30 101.40 0.1M
2025-03-21 102.65 104.40 100.20 101.25 0.1M
2025-03-20 107.85 108.35 102.45 103.40 0.1M
2025-03-19 108.75 110.00 106.75 108.00 0.1M
2025-03-18 109.30 110.50 108.50 108.75 0.1M
2025-03-17 108.60 110.25 108.05 109.20 0.1M
2025-03-14 107.80 109.80 105.80 107.75 0.1M
2025-03-13 109.15 109.75 106.50 107.45 0.1M
2025-03-12 109.80 110.25 106.85 109.70 0.1M
2025-03-11 109.75 113.95 105.05 109.65 0.3M
2025-03-10 108.95 110.95 107.65 109.80 0.1M
2025-03-07 108.20 109.70 107.45 109.70 0.1M
2025-03-06 106.00 109.80 105.80 108.60 0.2M
2025-03-05 104.05 108.20 103.75 106.40 0.1M
2025-03-04 105.40 105.70 101.05 103.20 0.1M
2025-03-03 103.85 109.90 103.85 105.50 0.2M
2025-02-28 102.40 106.15 102.05 103.25 0.1M
2025-02-27 103.20 105.00 102.05 103.10 0.1M
2025-02-26 105.50 106.30 102.50 103.20 0.1M
2025-02-25 101.50 105.85 100.45 104.80 0.1M
2025-02-24 99.98 101.90 99.42 101.20 0.1M
2025-02-21 97.32 99.26 97.06 98.24 0.0M
2025-02-20 97.00 98.52 96.52 97.00 0.1M
2025-02-19 98.40 100.30 97.02 97.04 0.1M
2025-02-18 100.60 100.85 99.52 100.20 0.1M
2025-02-17 101.00 101.10 99.50 100.05 0.1M
2025-02-14 98.30 101.60 98.02 100.45 0.1M
2025-02-13 95.30 100.70 95.12 98.50 0.2M
2025-02-12 93.32 94.56 93.16 94.20 0.1M
2025-02-11 94.00 94.46 92.36 93.10 0.1M
2025-02-10 93.40 95.38 93.02 94.54 0.0M
2025-02-07 95.00 96.94 93.34 94.00 0.1M
2025-02-06 93.42 96.58 92.82 95.42 0.1M
2025-02-05 94.48 95.00 91.86 93.28 0.1M
2025-02-04 94.46 95.48 93.56 94.78 0.1M
2025-02-03 93.76 94.88 91.56 94.44 0.2M
2025-01-31 97.96 98.74 97.42 97.96 0.0M
2025-01-30 97.26 98.42 97.10 97.66 0.0M
2025-01-29 98.46 98.48 97.26 97.34 0.0M
2025-01-28 98.60 98.98 97.08 98.26 0.1M
2025-01-27 96.16 98.98 95.82 98.86 0.1M
2025-01-24 95.90 98.04 95.30 96.80 0.1M
2025-01-23 94.20 95.96 94.20 95.40 0.1M
2025-01-22 94.26 94.64 93.40 94.28 0.1M
2025-01-21 94.00 94.48 93.50 94.28 0.0M
2025-01-20 93.94 95.52 91.94 94.74 0.1M
2025-01-17 93.40 94.02 92.98 94.00 0.0M
2025-01-16 93.20 94.40 92.34 93.20 0.1M
2025-01-15 92.28 93.60 91.80 93.30 0.1M
2025-01-14 91.30 92.68 91.22 92.24 0.1M
2025-01-13 90.58 92.46 90.02 91.16 0.0M
2025-01-10 89.76 92.00 88.42 90.32 0.1M
2025-01-09 89.24 89.98 88.00 89.60 0.0M
2025-01-08 89.80 90.24 88.38 89.46 0.0M
2025-01-07 89.30 90.04 88.68 89.32 0.0M
2025-01-06 87.48 91.08 87.04 89.70 0.1M
2025-01-03 87.34 87.38 86.20 86.98 0.0M
2025-01-02 89.58 89.58 86.56 87.44 0.1M