104,750€
1,11%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 103,60 | 105,05 | 102,90 | 104,80 | 1,16% | 403,00 |
| 21.08.2025 | 103,60 | 103,90 | 102,95 | 103,60 | 0,00% | 824,00 |
| 20.08.2025 | 102,55 | 104,45 | 100,73 | 103,60 | 0,78% | 529,00 |
| 19.08.2025 | 101,20 | 103,35 | 100,95 | 102,80 | 1,58% | 434,00 |
| 18.08.2025 | 102,25 | 102,25 | 100,40 | 101,20 | -0,88% | 938,00 |
| 15.08.2025 | 101,20 | 102,80 | 100,98 | 102,10 | 0,99% | 155,00 |
| 14.08.2025 | 100,75 | 101,40 | 100,35 | 101,10 | 0,35% | 260,00 |
| 13.08.2025 | 100,33 | 100,80 | 99,10 | 100,75 | 0,52% | 546,00 |
| 12.08.2025 | 99,00 | 100,55 | 97,50 | 100,23 | 1,21% | 1.100,00 |
| 11.08.2025 | 97,70 | 99,13 | 97,65 | 99,03 | 1,49% | 99,00 |
| 08.08.2025 | 95,83 | 97,85 | 95,65 | 97,58 | 1,83% | 210,00 |
| 07.08.2025 | 93,85 | 96,38 | 93,08 | 95,83 | 2,10% | 466,00 |
| 06.08.2025 | 93,10 | 94,38 | 92,83 | 93,85 | 1,10% | 435,00 |
| 05.08.2025 | 91,43 | 93,18 | 90,65 | 92,83 | 1,53% | 27,00 |
| 04.08.2025 | 92,18 | 93,40 | 90,73 | 91,43 | -0,54% | 1.051,00 |
| 01.08.2025 | 94,13 | 94,15 | 91,35 | 91,93 | -2,36% | 845,00 |
| 31.07.2025 | 95,93 | 96,33 | 93,73 | 94,15 | -1,85% | 543,00 |
| 30.07.2025 | 97,78 | 98,28 | 95,58 | 95,93 | -1,87% | 899,00 |
| 29.07.2025 | 98,98 | 99,38 | 97,38 | 97,75 | -1,19% | 342,00 |
| 28.07.2025 | 103,25 | 105,70 | 98,43 | 98,93 | -3,49% | 2.043,00 |
| 25.07.2025 | 98,53 | 102,65 | 94,30 | 102,50 | 3,98% | 3.523,00 |
| 24.07.2025 | 98,70 | 99,75 | 97,88 | 98,58 | -0,03% | 420,00 |
| 23.07.2025 | 92,08 | 98,90 | 92,08 | 98,60 | 7,14% | 1.442,00 |
| 22.07.2025 | 92,23 | 94,40 | 91,28 | 92,03 | -0,27% | 351,00 |
| 21.07.2025 | 92,08 | 93,00 | 91,48 | 92,28 | 0,16% | 159,00 |
| 18.07.2025 | 93,38 | 93,75 | 91,83 | 92,13 | -1,34% | 3,00 |
| 17.07.2025 | 93,45 | 94,55 | 92,95 | 93,38 | 0,00% | 108,00 |
| 16.07.2025 | 95,83 | 95,85 | 92,23 | 93,38 | -2,61% | 1.213,00 |
| 15.07.2025 | 95,63 | 96,85 | 95,43 | 95,88 | 0,29% | 130,00 |
| 14.07.2025 | 96,13 | 97,28 | 95,03 | 95,60 | -1,77% | 821,00 |
| 11.07.2025 | 97,38 | 98,05 | 96,15 | 97,33 | -0,08% | 8.793,00 |
| 10.07.2025 | 95,60 | 97,58 | 95,43 | 97,40 | 1,78% | 883,00 |
| 09.07.2025 | 93,53 | 96,15 | 92,88 | 95,70 | 2,35% | 469,00 |
| 08.07.2025 | 92,53 | 94,35 | 92,13 | 93,50 | 1,19% | 545,00 |
| 07.07.2025 | 92,98 | 93,23 | 91,78 | 92,40 | -0,62% | 375,00 |
| 04.07.2025 | 93,73 | 94,03 | 92,10 | 92,98 | -1,04% | - |
| 03.07.2025 | 93,75 | 94,98 | 93,38 | 93,95 | 0,29% | 251,00 |
| 02.07.2025 | 91,70 | 94,53 | 91,58 | 93,68 | 2,13% | - |
| 01.07.2025 | 92,53 | 94,28 | 89,70 | 91,73 | -0,92% | - |
| 30.06.2025 | 93,75 | 94,03 | 91,45 | 92,58 | -1,15% | - |
| 27.06.2025 | 90,43 | 94,10 | 90,43 | 93,65 | 3,65% | - |
| 26.06.2025 | 91,63 | 92,43 | 90,05 | 90,35 | -1,28% | - |
| 25.06.2025 | 92,08 | 92,70 | 91,40 | 91,53 | -0,60% | - |
| 24.06.2025 | 90,50 | 92,23 | 89,83 | 92,08 | 2,85% | 532,00 |
| 23.06.2025 | 88,53 | 89,75 | 87,93 | 89,53 | 0,96% | 357,00 |
| 20.06.2025 | 88,23 | 89,80 | 88,23 | 88,68 | 0,45% | 10,00 |
| 19.06.2025 | 89,18 | 89,33 | 88,13 | 88,28 | -0,95% | 510,00 |
| 18.06.2025 | 89,45 | 89,98 | 88,63 | 89,13 | -0,36% | 190,00 |
| 17.06.2025 | 90,35 | 91,35 | 0,00 | 89,45 | -1,00% | 3.621,00 |
| 16.06.2025 | 90,23 | 91,38 | 90,18 | 90,35 | 0,14% | 1.160,00 |
| 13.06.2025 | 90,38 | 91,63 | 90,05 | 90,23 | -2,33% | 1.533,00 |
| 12.06.2025 | 93,03 | 93,03 | 91,55 | 92,38 | -0,70% | 229,00 |
| 11.06.2025 | 93,98 | 95,03 | 92,68 | 93,03 | -1,33% | 1.700,00 |
| 10.06.2025 | 92,83 | 94,40 | 92,25 | 94,28 | 1,56% | 99,00 |
| 09.06.2025 | 93,83 | 94,48 | 92,45 | 92,83 | -1,07% | 192,00 |
| 06.06.2025 | 94,18 | 94,90 | 93,05 | 93,83 | -0,40% | 481,00 |
| 05.06.2025 | 95,28 | 95,90 | 93,45 | 94,20 | -1,15% | 265,00 |
| 04.06.2025 | 96,08 | 96,53 | 94,60 | 95,30 | -0,76% | 164,00 |
| 03.06.2025 | 94,83 | 96,08 | 93,63 | 96,03 | 1,11% | 265,00 |
| 02.06.2025 | 97,23 | 97,88 | 94,60 | 94,98 | -2,31% | 687,00 |
| 30.05.2025 | 97,63 | 98,45 | 96,53 | 97,23 | -0,41% | 94,00 |
| 29.05.2025 | 98,43 | 99,85 | 97,13 | 97,63 | -0,81% | 811,00 |
| 28.05.2025 | 96,60 | 99,95 | 96,55 | 98,43 | 1,78% | 1.562,00 |
| 27.05.2025 | 97,08 | 98,20 | 96,10 | 96,70 | -0,44% | 348,00 |
| 26.05.2025 | 95,53 | 97,98 | 95,53 | 97,13 | 1,62% | 380,00 |
| 23.05.2025 | 98,43 | 98,98 | 94,20 | 95,58 | -2,92% | 1.778,00 |
| 22.05.2025 | 99,43 | 99,50 | 97,60 | 98,45 | -0,98% | 39,00 |
| 21.05.2025 | 100,60 | 100,60 | 98,88 | 99,43 | -1,17% | 285,00 |
| 20.05.2025 | 100,75 | 101,00 | 99,05 | 100,60 | -0,54% | 159,00 |
| 19.05.2025 | 98,65 | 101,50 | 98,13 | 101,15 | -3,67% | 3.299,00 |
| 16.05.2025 | 106,05 | 106,60 | 103,35 | 105,00 | -1,04% | 4.961,00 |
| 15.05.2025 | 106,65 | 106,85 | 105,00 | 106,10 | -0,52% | 973,00 |
| 14.05.2025 | 107,50 | 108,05 | 105,00 | 106,65 | -0,84% | 469,00 |
| 13.05.2025 | 105,00 | 107,85 | 104,20 | 107,55 | 2,38% | 765,00 |
| 12.05.2025 | 102,75 | 106,30 | 101,65 | 105,05 | 3,34% | 676,00 |
| 09.05.2025 | 100,95 | 102,60 | 100,95 | 101,65 | 0,69% | 223,00 |
| 08.05.2025 | 98,48 | 101,55 | 98,10 | 100,95 | 2,77% | 63,00 |
| 07.05.2025 | 98,18 | 99,58 | 97,53 | 98,23 | 0,05% | 205,00 |
| 06.05.2025 | 98,53 | 99,95 | 96,28 | 98,18 | -0,30% | 2.350,00 |
| 05.05.2025 | 98,68 | 99,53 | 97,65 | 98,48 | -0,53% | 52,00 |
| 02.05.2025 | 98,58 | 100,75 | 97,83 | 99,00 | 0,30% | 233,00 |
| 30.04.2025 | 100,50 | 101,05 | 95,48 | 98,70 | -1,89% | 114,00 |
| 29.04.2025 | 98,50 | 101,10 | 98,25 | 100,60 | 2,13% | 466,00 |
| 28.04.2025 | 99,68 | 102,40 | 98,50 | 98,50 | -1,60% | 1.200,00 |
| 25.04.2025 | 99,23 | 100,60 | 99,23 | 100,10 | 0,83% | 123,00 |
| 24.04.2025 | 97,10 | 99,50 | 96,55 | 99,28 | 2,24% | 864,00 |
| 23.04.2025 | 96,53 | 97,88 | 95,35 | 97,10 | 2,35% | 115,00 |
| 22.04.2025 | 92,25 | 94,98 | 91,05 | 94,88 | 2,85% | 1.710,00 |
| 17.04.2025 | 91,63 | 92,38 | 89,88 | 92,25 | 1,96% | 362,00 |
| 16.04.2025 | 92,00 | 92,00 | 89,25 | 90,48 | -1,63% | 33,00 |
| 15.04.2025 | 90,33 | 93,50 | 90,23 | 91,98 | 1,88% | 1.503,00 |
| 14.04.2025 | 88,98 | 90,90 | 88,35 | 90,28 | 1,35% | 842,00 |
| 11.04.2025 | 88,70 | 89,75 | 86,15 | 89,08 | 0,48% | 70,00 |
| 10.04.2025 | 94,55 | 97,65 | 87,08 | 88,65 | -6,71% | 1.774,00 |
| 09.04.2025 | 85,45 | 98,60 | 84,18 | 95,03 | 11,47% | 2.524,00 |
| 08.04.2025 | 89,55 | 91,80 | 85,03 | 85,25 | -4,70% | 124,00 |
| 07.04.2025 | 88,53 | 93,55 | 83,73 | 89,45 | 0,31% | 911,00 |
| 04.04.2025 | 92,28 | 92,33 | 86,48 | 89,18 | -3,36% | 422,00 |
| 03.04.2025 | 96,08 | 96,33 | 91,70 | 92,28 | -4,18% | 889,00 |
| 02.04.2025 | 96,38 | 96,50 | 95,00 | 96,30 | -0,18% | 218,00 |