73,875€
-0,10%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 73,93 | 73,93 | 73,88 | 73,88 | -0,10% | - |
| 23.07.2026 | 75,10 | 75,45 | 73,88 | 73,95 | -1,43% | 61,00 |
| 22.07.2026 | 74,68 | 75,50 | 73,63 | 75,03 | 0,54% | 1.180,00 |
| 21.07.2026 | 74,53 | 75,33 | 74,20 | 74,63 | -0,57% | 686,00 |
| 20.07.2026 | 75,13 | 76,00 | 74,20 | 75,05 | -0,43% | 30,00 |
| 17.07.2026 | 75,58 | 76,00 | 74,45 | 75,38 | -0,30% | 502,00 |
| 16.07.2026 | 76,53 | 76,83 | 75,60 | 75,60 | -0,66% | 176,00 |
| 15.07.2026 | 74,08 | 76,28 | 72,48 | 76,10 | 3,50% | 570,00 |
| 14.07.2026 | 72,95 | 73,68 | 72,25 | 73,53 | 0,62% | 2.679,00 |
| 13.07.2026 | 71,98 | 73,75 | 71,73 | 73,08 | 0,62% | 627,00 |
| 10.07.2026 | 73,70 | 74,33 | 71,95 | 72,63 | -1,36% | 923,00 |
| 09.07.2026 | 74,70 | 74,93 | 73,03 | 73,63 | -1,96% | 372,00 |
| 08.07.2026 | 77,78 | 77,78 | 74,73 | 75,10 | -3,38% | 5.704,00 |
| 07.07.2026 | 77,13 | 78,90 | 76,75 | 77,73 | 0,81% | 3.034,00 |
| 06.07.2026 | 77,58 | 77,70 | 76,68 | 77,10 | -0,58% | 44,00 |
| 03.07.2026 | 75,00 | 77,60 | 74,98 | 77,55 | 3,50% | 1.378,00 |
| 02.07.2026 | 73,18 | 74,95 | 72,63 | 74,93 | 2,53% | 1.498,00 |
| 01.07.2026 | 72,00 | 73,18 | 71,03 | 73,08 | 2,13% | 6.079,00 |
| 30.06.2026 | 73,98 | 74,13 | 71,55 | 71,55 | -3,08% | 307,00 |
| 29.06.2026 | 76,28 | 76,35 | 73,15 | 73,83 | -2,70% | 2.688,00 |
| 26.06.2026 | 79,03 | 79,43 | 75,35 | 75,88 | -3,59% | 599,00 |
| 25.06.2026 | 77,63 | 79,75 | 76,18 | 78,70 | 1,38% | 1.046,00 |
| 24.06.2026 | 79,58 | 79,90 | 77,45 | 77,63 | -2,45% | 1.066,00 |
| 23.06.2026 | 81,15 | 81,55 | 79,00 | 79,58 | -2,72% | 993,00 |
| 22.06.2026 | 82,33 | 82,33 | 79,65 | 81,80 | -0,76% | 8.759,00 |
| 19.06.2026 | 85,68 | 85,68 | 79,48 | 82,43 | -3,68% | 4.869,00 |
| 18.06.2026 | 87,58 | 88,18 | 84,60 | 85,58 | -2,28% | 2.469,00 |
| 17.06.2026 | 89,30 | 89,70 | 86,95 | 87,58 | -2,42% | 560,00 |
| 16.06.2026 | 91,03 | 91,35 | 89,30 | 89,75 | -1,62% | 1.450,00 |
| 15.06.2026 | 89,78 | 95,73 | 89,78 | 91,23 | 2,01% | 7,00 |
| 12.06.2026 | 87,58 | 89,95 | 87,58 | 89,43 | 3,38% | 251,00 |
| 11.06.2026 | 87,73 | 88,20 | 85,68 | 86,50 | -1,48% | 2.134,00 |
| 10.06.2026 | 89,28 | 89,55 | 87,43 | 87,80 | -1,51% | 262,00 |
| 09.06.2026 | 89,88 | 89,95 | 88,40 | 89,15 | -0,45% | 154,00 |
| 08.06.2026 | 88,38 | 90,05 | 88,30 | 89,55 | 0,11% | 616,00 |
| 05.06.2026 | 90,58 | 90,90 | 89,10 | 89,45 | -0,78% | 1.248,00 |
| 04.06.2026 | 91,03 | 92,08 | 90,10 | 90,15 | -0,88% | 108,00 |
| 03.06.2026 | 92,63 | 92,68 | 90,15 | 90,95 | -1,33% | 611,00 |
| 02.06.2026 | 92,88 | 94,08 | 92,05 | 92,18 | -0,91% | - |
| 01.06.2026 | 93,58 | 95,03 | 92,30 | 93,03 | -1,87% | 4.034,00 |
| 29.05.2026 | 95,18 | 95,65 | 94,53 | 94,80 | 0,26% | 620,00 |
| 28.05.2026 | 94,68 | 95,15 | 93,55 | 94,55 | -0,66% | 703,00 |
| 27.05.2026 | 92,80 | 95,48 | 92,75 | 95,18 | 2,78% | 639,00 |
| 26.05.2026 | 92,53 | 93,50 | 92,23 | 92,60 | 0,05% | - |
| 25.05.2026 | 91,25 | 93,40 | 91,25 | 92,55 | 1,48% | 2.320,00 |
| 22.05.2026 | 91,35 | 91,83 | 90,40 | 91,20 | 1,00% | 311,00 |
| 21.05.2026 | 90,05 | 91,43 | 89,53 | 90,30 | 0,08% | 55,00 |
| 20.05.2026 | 89,73 | 90,23 | 88,50 | 90,23 | 0,25% | 36,00 |
| 19.05.2026 | 89,28 | 90,40 | 89,28 | 90,00 | 0,25% | 50,00 |
| 18.05.2026 | 91,18 | 91,68 | 87,83 | 89,78 | -0,55% | 1.344,00 |
| 15.05.2026 | 89,53 | 91,28 | 89,18 | 90,28 | -0,25% | 151,00 |
| 14.05.2026 | 89,18 | 91,33 | 89,08 | 90,50 | 1,46% | - |
| 13.05.2026 | 89,18 | 90,18 | 87,95 | 89,20 | 0,37% | 400,00 |
| 12.05.2026 | 89,15 | 90,20 | 88,85 | 88,88 | -1,30% | - |
| 11.05.2026 | 90,53 | 91,08 | 89,23 | 90,05 | -0,22% | 22,00 |
| 08.05.2026 | 89,50 | 90,35 | 89,18 | 90,25 | -0,19% | 100,00 |
| 07.05.2026 | 90,43 | 91,70 | 90,20 | 90,43 | 0,11% | 130,00 |
| 06.05.2026 | 87,10 | 92,13 | 87,10 | 90,33 | 3,76% | 1.843,00 |
| 05.05.2026 | 86,43 | 87,10 | 85,85 | 87,05 | 0,78% | 522,00 |
| 04.05.2026 | 87,98 | 88,10 | 85,45 | 86,38 | -1,99% | 494,00 |
| 30.04.2026 | 88,28 | 89,30 | 85,18 | 88,13 | -0,59% | 567,00 |
| 29.04.2026 | 88,63 | 89,65 | 87,60 | 88,65 | -0,78% | 255,00 |
| 28.04.2026 | 89,60 | 90,28 | 89,23 | 89,35 | 0,31% | 30,00 |
| 27.04.2026 | 89,68 | 89,80 | 88,65 | 89,08 | 0,06% | 18,00 |
| 24.04.2026 | 90,45 | 90,65 | 88,53 | 89,03 | -1,36% | 465,00 |
| 23.04.2026 | 91,85 | 91,85 | 89,65 | 90,25 | -0,69% | 105,00 |
| 22.04.2026 | 91,73 | 92,43 | 90,75 | 90,88 | -1,01% | 102,00 |
| 21.04.2026 | 93,03 | 93,23 | 91,48 | 91,80 | -1,08% | - |
| 20.04.2026 | 93,88 | 93,88 | 91,88 | 92,80 | -2,08% | 541,00 |
| 17.04.2026 | 91,70 | 94,80 | 91,48 | 94,78 | 3,04% | 234,00 |
| 16.04.2026 | 92,83 | 93,25 | 91,13 | 91,98 | -0,73% | 3,00 |
| 15.04.2026 | 92,20 | 93,65 | 92,15 | 92,65 | -0,13% | 54,00 |
| 14.04.2026 | 90,80 | 92,85 | 90,80 | 92,78 | 2,01% | 210,00 |
| 13.04.2026 | 90,13 | 91,00 | 89,60 | 90,95 | -0,68% | 106,00 |
| 10.04.2026 | 91,88 | 92,48 | 90,83 | 91,58 | 0,63% | 28,00 |
| 09.04.2026 | 92,30 | 92,63 | 90,53 | 91,00 | -2,41% | - |
| 08.04.2026 | 89,18 | 93,70 | 89,18 | 93,25 | 4,98% | 184,00 |
| 07.04.2026 | 89,35 | 90,15 | 87,60 | 88,83 | -0,70% | 10,00 |
| 02.04.2026 | 88,90 | 90,30 | 88,30 | 89,45 | -1,21% | 132,00 |
| 01.04.2026 | 89,53 | 90,88 | 89,40 | 90,55 | 1,34% | 530,00 |
| 31.03.2026 | 88,15 | 90,13 | 87,95 | 89,35 | 0,93% | 1.056,00 |
| 30.03.2026 | 88,58 | 89,03 | 87,35 | 88,53 | -0,39% | - |
| 27.03.2026 | 89,45 | 89,70 | 87,80 | 88,88 | -0,45% | 63,00 |
| 26.03.2026 | 89,80 | 90,10 | 88,58 | 89,28 | -0,97% | 45,00 |
| 25.03.2026 | 91,40 | 91,40 | 89,60 | 90,15 | 0,00% | 489,00 |
| 24.03.2026 | 87,80 | 90,33 | 87,28 | 90,15 | 1,43% | 16,00 |
| 23.03.2026 | 86,20 | 89,63 | 85,05 | 88,88 | 2,16% | 761,00 |
| 20.03.2026 | 88,75 | 89,33 | 86,85 | 87,00 | -2,41% | 542,00 |
| 19.03.2026 | 89,58 | 89,63 | 87,28 | 89,15 | -0,83% | 1.784,00 |
| 18.03.2026 | 90,88 | 91,45 | 89,83 | 89,90 | -0,58% | 1.017,00 |
| 17.03.2026 | 89,85 | 91,20 | 89,20 | 90,43 | 0,58% | 409,00 |
| 16.03.2026 | 91,20 | 92,15 | 89,55 | 89,90 | -1,07% | 3.456,00 |
| 13.03.2026 | 93,40 | 93,60 | 90,88 | 90,88 | -2,55% | 3.954,00 |
| 12.03.2026 | 93,20 | 93,55 | 91,78 | 93,25 | -0,32% | 1.185,00 |
| 11.03.2026 | 91,88 | 93,55 | 91,25 | 93,55 | 1,91% | 178,00 |
| 10.03.2026 | 91,98 | 93,65 | 90,25 | 91,80 | 0,38% | 2.738,00 |
| 09.03.2026 | 92,03 | 92,03 | 89,15 | 91,45 | 0,03% | 955,00 |
| 06.03.2026 | 95,40 | 95,68 | 90,95 | 91,43 | -3,31% | 383,00 |
| 05.03.2026 | 96,05 | 96,45 | 94,23 | 94,55 | -1,33% | 105,00 |
| 04.03.2026 | 95,38 | 96,40 | 94,03 | 95,83 | 1,43% | 387,00 |