Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VOW-GF.DE (Volkswagen AG)
104.20-0.10(-0.10%)Volkswagen AG
WERSJA BETA
XETR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 104.20 | 105.10 | 103.80 | 104.20 | 137 013 | 0 |
| 05.01.2026 | 107.30 | 107.70 | 104.00 | 104.30 | 49 406 | 0 |
| 02.01.2026 | 105.10 | 107.60 | 105.10 | 107.50 | 28 300 | 0 |
| 30.12.2025 | 104.10 | 105.10 | 103.30 | 104.90 | 9 906 | 0 |
| 29.12.2025 | 104.10 | 105.40 | 104.00 | 104.00 | 38 950 | 0 |
| 23.12.2025 | 104.60 | 105.00 | 104.20 | 104.40 | 24 075 | 0 |
| 22.12.2025 | 105.00 | 106.00 | 104.70 | 105.00 | 36 476 | 0 |
| 19.12.2025 | 105.30 | 105.90 | 104.90 | 105.00 | 48 870 | 0 |
| 18.12.2025 | 104.90 | 105.40 | 103.90 | 105.20 | 36 989 | 0 |
| 17.12.2025 | 106.90 | 107.30 | 104.90 | 105.70 | 70 985 | 0 |
| 16.12.2025 | 108.90 | 109.80 | 106.70 | 107.60 | 42 167 | 0 |
| 15.12.2025 | 109.50 | 110.20 | 108.90 | 108.90 | 31 225 | 0 |
| 12.12.2025 | 108.60 | 109.90 | 108.20 | 109.40 | 41 039 | 0 |
| 11.12.2025 | 107.90 | 110.20 | 107.50 | 108.50 | 104 105 | 0 |
| 10.12.2025 | 107.30 | 108.90 | 107.30 | 107.60 | 63 779 | 0 |
| 09.12.2025 | 108.10 | 108.40 | 107.00 | 108.10 | 73 699 | 0 |
| 08.12.2025 | 107.80 | 108.80 | 107.70 | 107.80 | 55 729 | 0 |
| 05.12.2025 | 106.20 | 108.40 | 106.00 | 108.30 | 76 462 | 0 |
| 04.12.2025 | 104.00 | 108.20 | 103.90 | 106.90 | 99 413 | 0 |
| 03.12.2025 | 102.30 | 104.10 | 101.90 | 103.80 | 50 961 | 0 |
| 02.12.2025 | 101.00 | 102.70 | 100.60 | 102.20 | 58 786 | 0 |
| 01.12.2025 | 99.40 | 101.20 | 99.30 | 101.10 | 62 686 | 0 |
| 28.11.2025 | 98.40 | 99.65 | 98.00 | 99.50 | 38 407 | 0 |
| 27.11.2025 | 97.80 | 98.55 | 97.75 | 98.35 | 21 732 | 0 |
| 26.11.2025 | 98.40 | 98.45 | 97.25 | 98.00 | 19 506 | 0 |
| 25.11.2025 | 96.80 | 98.85 | 96.00 | 98.60 | 32 572 | 0 |
| 24.11.2025 | 96.60 | 97.80 | 96.35 | 97.25 | 25 500 | 0 |
| 21.11.2025 | 93.85 | 96.55 | 93.40 | 96.15 | 106 145 | 0 |
| 20.11.2025 | 95.65 | 95.65 | 94.00 | 94.70 | 30 883 | 0 |
| 19.11.2025 | 95.20 | 96.40 | 95.05 | 95.60 | 35 199 | 0 |
| 18.11.2025 | 96.85 | 97.30 | 95.10 | 95.55 | 58 171 | 0 |
| 17.11.2025 | 99.00 | 99.85 | 97.80 | 98.30 | 21 699 | 0 |
| 14.11.2025 | 100.40 | 100.90 | 98.40 | 99.65 | 67 552 | 0 |
| 13.11.2025 | 101.20 | 101.80 | 100.40 | 101.60 | 103 727 | 0 |
| 12.11.2025 | 100.00 | 102.00 | 99.85 | 101.00 | 89 943 | 0 |
| 11.11.2025 | 97.15 | 99.75 | 96.60 | 99.65 | 72 826 | 0 |
| 10.11.2025 | 96.50 | 97.45 | 96.45 | 97.15 | 35 879 | 0 |
| 07.11.2025 | 95.20 | 96.80 | 95.00 | 95.75 | 47 490 | 0 |
| 06.11.2025 | 95.15 | 95.80 | 94.60 | 94.80 | 46 041 | 0 |
| 05.11.2025 | 91.75 | 95.25 | 91.05 | 95.10 | 57 812 | 0 |
| 04.11.2025 | 92.90 | 93.00 | 91.75 | 92.45 | 41 642 | 0 |
| 03.11.2025 | 91.40 | 94.35 | 91.40 | 93.30 | 45 436 | 0 |
| 31.10.2025 | 91.50 | 92.50 | 91.15 | 91.35 | 58 019 | 0 |
| 30.10.2025 | 93.00 | 95.20 | 91.45 | 91.65 | 75 334 | 0 |
| 29.10.2025 | 92.80 | 95.00 | 92.55 | 93.25 | 88 251 | 0 |
| 28.10.2025 | 91.80 | 93.05 | 91.75 | 92.70 | 27 116 | 0 |
| 27.10.2025 | 92.00 | 92.90 | 91.55 | 92.40 | 52 250 | 0 |
| 24.10.2025 | 90.60 | 91.45 | 90.40 | 91.45 | 42 728 | 0 |
| 23.10.2025 | 89.95 | 91.20 | 89.55 | 90.35 | 48 014 | 0 |
| 22.10.2025 | 91.85 | 91.95 | 90.20 | 90.35 | 101 230 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
