87,800€
-0,87%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 84,19 | 84,97 | 83,56 | 84,80 | 0,81% | 45.141,00 |
| 04.05.2026 | 84,55 | 85,69 | 83,37 | 84,12 | -2,57% | 75.777,00 |
| 30.04.2026 | 86,66 | 87,24 | 82,82 | 86,34 | -0,05% | 60.162,00 |
| 29.04.2026 | 87,64 | 87,83 | 85,31 | 86,38 | -0,61% | 59.078,00 |
| 28.04.2026 | 87,17 | 88,16 | 86,43 | 86,91 | -0,46% | 19.244,00 |
| 27.04.2026 | 86,94 | 87,67 | 86,47 | 87,31 | 0,09% | 15.177,00 |
| 24.04.2026 | 88,41 | 88,47 | 86,35 | 87,23 | -1,39% | 47.353,00 |
| 23.04.2026 | 88,56 | 88,85 | 87,53 | 88,46 | -0,93% | 22.753,00 |
| 22.04.2026 | 90,32 | 90,89 | 88,61 | 89,29 | -0,30% | 25.731,00 |
| 21.04.2026 | 90,77 | 91,20 | 89,30 | 89,56 | -1,08% | 32.046,00 |
| 20.04.2026 | 91,35 | 91,45 | 89,85 | 90,54 | -1,81% | 37.208,00 |
| 17.04.2026 | 89,68 | 93,35 | 89,29 | 92,21 | 3,13% | 50.309,00 |
| 16.04.2026 | 90,69 | 91,11 | 89,03 | 89,41 | -1,41% | 25.749,00 |
| 15.04.2026 | 90,73 | 91,43 | 90,44 | 90,69 | 0,30% | 22.255,00 |
| 14.04.2026 | 88,41 | 90,77 | 88,32 | 90,42 | 2,26% | 34.533,00 |
| 13.04.2026 | 88,34 | 88,53 | 87,21 | 88,42 | -0,76% | 20.750,00 |
| 10.04.2026 | 89,53 | 90,25 | 88,59 | 89,10 | -0,60% | 29.727,00 |
| 09.04.2026 | 90,13 | 90,46 | 88,11 | 89,64 | -1,05% | 22.414,00 |
| 08.04.2026 | 90,39 | 91,54 | 89,45 | 90,59 | 5,02% | 39.737,00 |
| 07.04.2026 | 87,49 | 87,97 | 85,35 | 86,26 | -1,36% | 25.949,00 |
| 02.04.2026 | 86,90 | 88,43 | 86,25 | 87,45 | -1,29% | 36.046,00 |
| 01.04.2026 | 87,85 | 88,95 | 87,31 | 88,59 | 1,43% | 27.784,00 |
| 31.03.2026 | 86,83 | 87,73 | 86,15 | 87,34 | 1,39% | 26.785,00 |
| 30.03.2026 | 86,10 | 86,67 | 85,39 | 86,14 | 0,03% | 20.603,00 |
| 27.03.2026 | 87,24 | 87,34 | 85,73 | 86,11 | -0,92% | 21.828,00 |
| 26.03.2026 | 87,25 | 87,56 | 86,51 | 86,91 | -1,18% | 20.902,00 |
| 25.03.2026 | 88,00 | 88,64 | 87,61 | 87,95 | -0,45% | 30.914,00 |
| 24.03.2026 | 85,99 | 88,48 | 85,29 | 88,35 | 1,24% | 27.706,00 |
| 23.03.2026 | 84,33 | 87,96 | 83,25 | 87,27 | 2,30% | 50.253,00 |
| 20.03.2026 | 86,34 | 87,23 | 84,59 | 85,31 | -2,01% | 39.125,00 |
| 19.03.2026 | 87,81 | 87,86 | 85,65 | 87,06 | -1,06% | 65.783,00 |
| 18.03.2026 | 89,61 | 89,77 | 87,94 | 87,99 | -1,30% | 41.918,00 |
| 17.03.2026 | 88,17 | 89,79 | 88,05 | 89,15 | 0,94% | 37.704,00 |
| 16.03.2026 | 90,16 | 90,42 | 88,03 | 88,32 | -1,15% | 43.874,00 |
| 13.03.2026 | 92,24 | 92,34 | 89,23 | 89,35 | -3,06% | 43.752,00 |
| 12.03.2026 | 91,25 | 92,47 | 90,33 | 92,17 | 0,52% | 21.127,00 |
| 11.03.2026 | 90,38 | 92,13 | 89,92 | 91,69 | 1,52% | 40.849,00 |
| 10.03.2026 | 88,72 | 91,85 | 88,53 | 90,32 | 1,18% | 63.307,00 |
| 09.03.2026 | 88,00 | 90,03 | 87,61 | 89,27 | -1,16% | 64.793,00 |
| 06.03.2026 | 93,78 | 93,93 | 89,55 | 90,32 | -2,97% | 73.965,00 |
| 05.03.2026 | 94,23 | 95,38 | 92,68 | 93,08 | -1,77% | 68.712,00 |
| 04.03.2026 | 93,89 | 95,47 | 93,28 | 94,76 | 0,28% | 29.642,00 |
| 03.03.2026 | 96,19 | 96,24 | 92,60 | 94,50 | -2,76% | 59.429,00 |
| 02.03.2026 | 98,70 | 98,83 | 95,69 | 97,18 | -3,78% | 62.970,00 |
| 27.02.2026 | 101,43 | 102,58 | 100,58 | 101,00 | -0,32% | 22.413,00 |
| 26.02.2026 | 100,45 | 102,03 | 99,88 | 101,33 | 0,90% | 33.358,00 |
| 25.02.2026 | 101,68 | 101,78 | 99,87 | 100,43 | -1,23% | 29.054,00 |
| 24.02.2026 | 100,40 | 102,15 | 100,00 | 101,68 | 1,09% | 28.517,00 |
| 23.02.2026 | 102,08 | 102,75 | 99,83 | 100,58 | -1,83% | 39.399,00 |
| 20.02.2026 | 102,73 | 104,00 | 101,78 | 102,45 | 0,42% | 27.996,00 |
| 19.02.2026 | 103,73 | 104,88 | 100,98 | 102,03 | -1,92% | 62.084,00 |
| 18.02.2026 | 104,18 | 104,98 | 103,08 | 104,03 | 0,05% | 13.358,00 |
| 17.02.2026 | 102,15 | 104,08 | 101,78 | 103,98 | 1,56% | 28.178,00 |
| 16.02.2026 | 102,85 | 103,73 | 102,25 | 102,38 | -0,51% | 11.523,00 |
| 13.02.2026 | 102,23 | 103,30 | 101,35 | 102,90 | 0,51% | 16.828,00 |
| 12.02.2026 | 101,63 | 104,25 | 100,93 | 102,38 | -1,02% | 15.296,00 |
| 11.02.2026 | 104,45 | 104,88 | 103,18 | 103,43 | -0,79% | 18.477,00 |
| 10.02.2026 | 100,83 | 104,55 | 100,83 | 104,25 | 3,24% | 21.370,00 |
| 09.02.2026 | 101,25 | 101,73 | 100,65 | 100,98 | 0,10% | 11.317,00 |
| 06.02.2026 | 102,10 | 102,15 | 99,03 | 100,88 | -1,03% | 26.415,00 |
| 05.02.2026 | 105,70 | 105,75 | 101,15 | 101,93 | -3,57% | 27.385,00 |
| 04.02.2026 | 102,25 | 106,33 | 102,25 | 105,70 | 3,37% | 32.080,00 |
| 03.02.2026 | 103,03 | 103,95 | 101,73 | 102,25 | -0,61% | 27.318,00 |
| 02.02.2026 | 101,75 | 103,53 | 101,50 | 102,88 | 0,37% | 12.529,00 |
| 30.01.2026 | 103,85 | 103,93 | 102,28 | 102,50 | -1,37% | 15.301,00 |
| 29.01.2026 | 102,75 | 105,10 | 102,70 | 103,93 | 1,09% | 18.018,00 |
| 28.01.2026 | 102,70 | 103,58 | 101,23 | 102,80 | 0,32% | 9.274,00 |
| 27.01.2026 | 104,48 | 105,03 | 102,23 | 102,48 | -1,94% | 12.122,00 |
| 26.01.2026 | 105,15 | 105,45 | 103,73 | 104,50 | -0,59% | 11.900,00 |
| 23.01.2026 | 104,73 | 106,15 | 104,15 | 105,13 | 0,86% | 30.400,00 |
| 22.01.2026 | 103,08 | 105,33 | 102,90 | 104,23 | 2,46% | 39.296,00 |
| 21.01.2026 | 97,22 | 102,58 | 97,22 | 101,73 | 4,56% | 35.478,00 |
| 20.01.2026 | 98,01 | 99,12 | 96,89 | 97,29 | -1,26% | 23.658,00 |
| 19.01.2026 | 96,92 | 99,10 | 95,98 | 98,53 | -2,81% | 37.491,00 |
| 16.01.2026 | 102,53 | 102,78 | 100,45 | 101,38 | -1,51% | 24.507,00 |
| 15.01.2026 | 103,83 | 104,43 | 102,25 | 102,93 | -0,91% | 19.516,00 |
| 14.01.2026 | 102,05 | 104,73 | 101,80 | 103,88 | 1,74% | 32.294,00 |
| 13.01.2026 | 103,13 | 103,30 | 101,28 | 102,10 | -0,46% | 21.099,00 |
| 12.01.2026 | 103,93 | 104,53 | 101,95 | 102,58 | -1,61% | 36.659,00 |
| 09.01.2026 | 102,00 | 105,48 | 101,88 | 104,25 | 2,31% | 33.500,00 |
| 08.01.2026 | 102,13 | 102,53 | 99,87 | 101,90 | -0,27% | 19.407,00 |
| 07.01.2026 | 103,20 | 103,83 | 102,05 | 102,18 | -1,07% | 16.053,00 |
| 06.01.2026 | 103,30 | 104,13 | 102,70 | 103,28 | -0,05% | 10.878,00 |
| 05.01.2026 | 106,58 | 106,65 | 102,93 | 103,33 | -2,71% | 20.155,00 |
| 02.01.2026 | 103,48 | 106,48 | 103,40 | 106,20 | 1,92% | 18.349,00 |
| 30.12.2025 | 103,10 | 104,23 | 102,35 | 104,20 | 1,19% | 5.170,00 |
| 29.12.2025 | 103,65 | 104,43 | 102,90 | 102,98 | -0,75% | 10.983,00 |
| 23.12.2025 | 104,10 | 104,13 | 103,10 | 103,75 | -0,31% | 15.643,00 |
| 22.12.2025 | 104,03 | 104,95 | 103,53 | 104,08 | 0,05% | 7.982,00 |
| 19.12.2025 | 103,83 | 104,80 | 103,80 | 104,03 | -0,24% | 4.954,00 |
| 18.12.2025 | 104,45 | 104,58 | 102,95 | 104,28 | 0,07% | 12.005,00 |
| 17.12.2025 | 106,83 | 107,03 | 103,85 | 104,20 | -2,46% | 27.921,00 |
| 16.12.2025 | 106,48 | 108,68 | 105,50 | 106,83 | 0,05% | 17.905,00 |
| 15.12.2025 | 108,90 | 109,18 | 106,50 | 106,78 | -1,25% | 17.475,00 |
| 12.12.2025 | 107,50 | 108,68 | 106,90 | 108,13 | 0,79% | 14.828,00 |
| 11.12.2025 | 106,18 | 108,83 | 105,53 | 107,28 | 0,56% | 27.275,00 |
| 10.12.2025 | 106,38 | 107,55 | 106,10 | 106,68 | 0,42% | 9.846,00 |
| 09.12.2025 | 106,40 | 107,10 | 106,05 | 106,23 | 0,24% | 7.994,00 |
| 08.12.2025 | 106,23 | 107,43 | 105,60 | 105,98 | -0,54% | 18.580,00 |
| 05.12.2025 | 105,48 | 107,08 | 104,43 | 106,55 | 1,52% | 17.789,00 |