68,775€
-0,40%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 69,08 | 69,58 | 68,25 | 68,58 | -0,69% | 102,00 |
| 05.10.2026 | 67,44 | 69,20 | 67,44 | 69,05 | 0,95% | 64,00 |
| 02.10.2026 | 68,98 | 69,35 | 68,10 | 68,40 | -0,51% | 151,00 |
| 01.10.2026 | 70,43 | 70,60 | 68,65 | 68,75 | -3,10% | 701,00 |
| 30.09.2026 | 71,45 | 72,75 | 70,88 | 70,95 | -0,60% | 352,00 |
| 29.09.2026 | 71,63 | 72,28 | 70,78 | 71,38 | -0,21% | 1,00 |
| 28.09.2026 | 71,80 | 72,98 | 71,28 | 71,53 | -1,00% | 363,00 |
| 25.09.2026 | 71,20 | 73,03 | 70,45 | 72,25 | 1,47% | 432,00 |
| 24.09.2026 | 73,18 | 73,38 | 70,58 | 71,20 | -2,70% | 1.745,00 |
| 23.09.2026 | 75,53 | 76,18 | 73,08 | 73,18 | -2,89% | 276,00 |
| 22.09.2026 | 75,30 | 76,58 | 74,25 | 75,35 | 0,03% | 83,00 |
| 21.09.2026 | 77,53 | 77,63 | 75,05 | 75,33 | -1,12% | 651,00 |
| 18.09.2026 | 82,78 | 83,18 | 75,48 | 76,18 | -8,08% | 919,00 |
| 17.09.2026 | 79,23 | 83,43 | 79,23 | 82,88 | 4,38% | 146,00 |
| 16.09.2026 | 81,10 | 81,58 | 78,50 | 79,40 | -2,07% | 2.401,00 |
| 15.09.2026 | 81,00 | 81,95 | 80,50 | 81,08 | -0,64% | 800,00 |
| 14.09.2026 | 80,95 | 82,83 | 80,43 | 81,60 | 0,87% | 1.346,00 |
| 11.09.2026 | 81,38 | 82,60 | 80,45 | 80,90 | -1,40% | 904,00 |
| 10.09.2026 | 81,85 | 82,80 | 81,45 | 82,05 | 0,27% | 1.011,00 |
| 09.09.2026 | 82,78 | 83,48 | 81,18 | 81,83 | -1,33% | 407,00 |
| 08.09.2026 | 81,25 | 83,88 | 80,35 | 82,93 | 2,12% | 1.901,00 |
| 07.09.2026 | 82,15 | 82,20 | 79,93 | 81,20 | -0,46% | 1.955,00 |
| 04.09.2026 | 80,35 | 83,80 | 80,20 | 81,58 | 3,03% | 3.845,00 |
| 03.09.2026 | 74,83 | 79,28 | 73,68 | 79,18 | 5,99% | 100,00 |
| 02.09.2026 | 76,68 | 76,90 | 74,45 | 74,70 | -2,58% | 2.538,00 |
| 01.09.2026 | 78,15 | 79,38 | 76,63 | 76,68 | -2,63% | 851,00 |
| 31.08.2026 | 78,00 | 78,85 | 77,75 | 78,75 | 1,19% | - |
| 28.08.2026 | 76,30 | 78,23 | 75,95 | 77,83 | 2,23% | 669,00 |
| 27.08.2026 | 73,50 | 76,35 | 72,68 | 76,13 | 3,15% | 125,00 |
| 26.08.2026 | 74,68 | 74,70 | 73,33 | 73,80 | -0,84% | 8,00 |
| 25.08.2026 | 75,23 | 75,83 | 74,10 | 74,43 | -0,50% | 697,00 |
| 24.08.2026 | 76,23 | 76,28 | 73,95 | 74,80 | -1,81% | 979,00 |
| 21.08.2026 | 76,13 | 76,88 | 75,65 | 76,18 | 0,20% | 820,00 |
| 20.08.2026 | 75,98 | 76,90 | 75,30 | 76,03 | 0,23% | 626,00 |
| 19.08.2026 | 74,45 | 75,85 | 74,15 | 75,85 | 1,85% | 361,00 |
| 18.08.2026 | 74,18 | 75,43 | 73,73 | 74,48 | 0,30% | 3.632,00 |
| 17.08.2026 | 75,13 | 75,50 | 73,90 | 74,25 | -0,74% | 1.662,00 |
| 14.08.2026 | 74,13 | 75,03 | 73,80 | 74,80 | 1,08% | 500,00 |
| 13.08.2026 | 75,33 | 75,58 | 73,43 | 74,00 | -1,40% | 932,00 |
| 12.08.2026 | 76,70 | 76,75 | 75,03 | 75,05 | -1,77% | - |
| 11.08.2026 | 76,38 | 76,83 | 75,58 | 76,40 | 0,10% | 5,00 |
| 10.08.2026 | 77,25 | 77,50 | 75,73 | 76,33 | -1,55% | 99,00 |
| 07.08.2026 | 76,38 | 77,55 | 75,65 | 77,53 | 1,51% | 593,00 |
| 06.08.2026 | 76,85 | 77,38 | 76,30 | 76,38 | -0,52% | 10,00 |
| 05.08.2026 | 77,68 | 77,98 | 76,58 | 76,78 | -0,84% | 10,00 |
| 04.08.2026 | 77,65 | 78,10 | 76,18 | 77,43 | 0,32% | 852,00 |
| 03.08.2026 | 76,03 | 78,08 | 76,03 | 77,18 | 1,45% | 108,00 |
| 31.07.2026 | 76,70 | 77,25 | 75,40 | 76,08 | -0,69% | 259,00 |
| 30.07.2026 | 76,28 | 77,50 | 75,83 | 76,60 | 0,10% | 147,00 |
| 29.07.2026 | 75,38 | 77,48 | 75,25 | 76,53 | 1,59% | 399,00 |
| 28.07.2026 | 72,68 | 75,40 | 72,55 | 75,33 | 3,68% | 1.823,00 |
| 27.07.2026 | 73,18 | 74,90 | 72,55 | 72,65 | -0,21% | 617,00 |
| 24.07.2026 | 73,93 | 74,18 | 71,23 | 72,80 | -1,56% | 1.190,00 |
| 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 |