98,580€
1,36%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 96,99 | 99,08 | 96,93 | 98,19 | 0,96% | 2.039,00 |
| 20.02.2025 | 97,21 | 98,58 | 96,28 | 97,26 | 0,11% | 4.045,00 |
| 19.02.2025 | 100,08 | 100,35 | 97,08 | 97,15 | -3,33% | 10.704,00 |
| 18.02.2025 | 100,00 | 101,05 | 98,62 | 100,50 | 0,50% | 4.357,00 |
| 17.02.2025 | 100,13 | 101,15 | 99,64 | 100,00 | -0,23% | 3.578,00 |
| 14.02.2025 | 98,35 | 101,63 | 97,72 | 100,23 | 1,83% | 7.265,00 |
| 13.02.2025 | 94,20 | 100,73 | 94,20 | 98,43 | 4,50% | 18.021,00 |
| 12.02.2025 | 93,42 | 94,60 | 93,16 | 94,19 | 0,82% | 4.787,00 |
| 11.02.2025 | 94,73 | 94,73 | 92,36 | 93,42 | -1,30% | 7.124,00 |
| 10.02.2025 | 94,13 | 95,46 | 93,21 | 94,65 | 0,81% | 5.194,00 |
| 07.02.2025 | 95,64 | 96,95 | 93,43 | 93,89 | -1,87% | 5.909,00 |
| 06.02.2025 | 93,32 | 96,66 | 92,76 | 95,68 | 2,52% | 8.743,00 |
| 05.02.2025 | 94,60 | 95,07 | 91,87 | 93,33 | -1,49% | 9.682,00 |
| 04.02.2025 | 94,82 | 95,55 | 93,52 | 94,74 | 0,11% | 5.937,00 |
| 03.02.2025 | 95,54 | 95,68 | 91,60 | 94,64 | -3,41% | 11.817,00 |
| 31.01.2025 | 97,90 | 98,73 | 97,39 | 97,98 | 0,10% | 2.760,00 |
| 30.01.2025 | 97,54 | 98,34 | 97,06 | 97,88 | 0,35% | 4.052,00 |
| 29.01.2025 | 98,28 | 98,69 | 97,26 | 97,54 | -0,65% | 5.613,00 |
| 28.01.2025 | 98,48 | 98,85 | 97,08 | 98,18 | -0,41% | 5.089,00 |
| 27.01.2025 | 96,72 | 99,11 | 95,82 | 98,58 | 1,94% | 4.975,00 |
| 24.01.2025 | 95,49 | 98,27 | 95,43 | 96,70 | 1,27% | 5.300,00 |
| 23.01.2025 | 94,24 | 95,96 | 93,95 | 95,49 | 1,21% | 7.054,00 |
| 22.01.2025 | 94,18 | 94,64 | 93,28 | 94,35 | 0,20% | 9.909,00 |
| 21.01.2025 | 94,82 | 94,82 | 93,42 | 94,16 | -0,69% | 7.611,00 |
| 20.01.2025 | 93,84 | 95,54 | 91,95 | 94,81 | 1,03% | 5.719,00 |
| 17.01.2025 | 93,06 | 94,05 | 92,92 | 93,84 | 0,84% | 4.190,00 |
| 16.01.2025 | 93,37 | 94,59 | 92,44 | 93,06 | -0,34% | 4.324,00 |
| 15.01.2025 | 92,06 | 93,62 | 91,88 | 93,38 | 1,46% | 3.757,00 |
| 14.01.2025 | 91,25 | 92,68 | 91,09 | 92,04 | 0,99% | 5.915,00 |
| 13.01.2025 | 90,53 | 92,51 | 90,16 | 91,14 | 0,67% | 1.883,00 |
| 10.01.2025 | 89,70 | 92,06 | 88,29 | 90,53 | 0,87% | 8.062,00 |
| 09.01.2025 | 89,12 | 90,02 | 87,92 | 89,75 | 0,59% | 4.242,00 |
| 08.01.2025 | 89,52 | 90,27 | 88,36 | 89,22 | -0,30% | 2.362,00 |
| 07.01.2025 | 89,72 | 90,02 | 88,86 | 89,49 | -0,21% | 2.395,00 |
| 06.01.2025 | 86,78 | 91,06 | 86,78 | 89,68 | 3,29% | 12.530,00 |
| 03.01.2025 | 87,19 | 87,40 | 86,14 | 86,82 | -0,44% | 2.924,00 |
| 02.01.2025 | 89,08 | 89,46 | 86,74 | 87,20 | -2,18% | 4.962,00 |
| 30.12.2024 | 87,75 | 89,44 | 87,75 | 89,14 | 0,63% | 4.224,00 |
| 27.12.2024 | 87,03 | 88,82 | 86,56 | 88,58 | 1,78% | 6.843,00 |
| 23.12.2024 | 89,86 | 92,75 | 85,74 | 87,03 | -3,05% | 10.147,00 |
| 20.12.2024 | 87,40 | 89,93 | 86,16 | 89,77 | 2,71% | 11.576,00 |
| 19.12.2024 | 86,74 | 89,04 | 86,03 | 87,40 | 0,71% | 6.559,00 |
| 18.12.2024 | 86,56 | 88,04 | 86,52 | 86,78 | 0,25% | 4.750,00 |
| 17.12.2024 | 86,09 | 86,82 | 85,67 | 86,56 | 0,55% | 3.702,00 |
| 16.12.2024 | 88,06 | 88,25 | 85,16 | 86,09 | -2,19% | 9.088,00 |
| 13.12.2024 | 86,84 | 89,28 | 86,71 | 88,02 | 1,36% | 5.801,00 |
| 12.12.2024 | 86,02 | 86,98 | 85,94 | 86,84 | 0,84% | 7.022,00 |
| 11.12.2024 | 85,97 | 86,62 | 85,40 | 86,12 | 0,17% | 4.195,00 |
| 10.12.2024 | 84,79 | 86,53 | 84,06 | 85,97 | 1,44% | 6.307,00 |
| 09.12.2024 | 83,26 | 84,98 | 83,16 | 84,75 | 1,84% | 9.054,00 |
| 06.12.2024 | 81,97 | 83,93 | 81,81 | 83,22 | 1,52% | 6.535,00 |
| 05.12.2024 | 81,30 | 82,28 | 80,96 | 81,97 | 0,87% | 4.535,00 |
| 04.12.2024 | 80,20 | 82,64 | 80,15 | 81,26 | 1,22% | 11.547,00 |
| 03.12.2024 | 80,64 | 80,98 | 80,12 | 80,28 | -0,45% | 9.965,00 |
| 02.12.2024 | 80,66 | 81,78 | 79,23 | 80,64 | -0,02% | 18.344,00 |
| 29.11.2024 | 80,73 | 80,73 | 78,87 | 80,66 | -0,09% | 11.570,00 |
| 28.11.2024 | 80,20 | 81,54 | 80,20 | 80,73 | 0,66% | 2.151,00 |
| 27.11.2024 | 80,85 | 80,90 | 79,85 | 80,20 | -0,90% | 9.445,00 |
| 26.11.2024 | 82,12 | 82,12 | 79,83 | 80,93 | -1,45% | 5.684,00 |
| 25.11.2024 | 82,60 | 83,35 | 81,50 | 82,12 | 0,48% | 7.660,00 |
| 22.11.2024 | 80,86 | 82,08 | 79,89 | 81,73 | 1,08% | 10.979,00 |
| 21.11.2024 | 82,03 | 82,22 | 80,59 | 80,86 | -1,43% | 9.281,00 |
| 20.11.2024 | 83,25 | 83,43 | 81,60 | 82,03 | -1,11% | 11.085,00 |
| 19.11.2024 | 84,10 | 84,47 | 81,82 | 82,95 | -0,90% | 3.595,00 |
| 18.11.2024 | 84,12 | 84,91 | 83,11 | 83,70 | -0,50% | 3.538,00 |
| 15.11.2024 | 82,94 | 84,62 | 82,44 | 84,12 | 1,42% | 8.942,00 |
| 14.11.2024 | 81,72 | 83,50 | 81,45 | 82,94 | 1,44% | 10.493,00 |
| 13.11.2024 | 84,16 | 84,16 | 80,60 | 81,76 | -2,81% | 8.975,00 |
| 12.11.2024 | 83,76 | 84,93 | 83,29 | 84,12 | 0,38% | 7.623,00 |
| 11.11.2024 | 84,29 | 85,19 | 82,91 | 83,80 | -0,49% | 17.238,00 |
| 08.11.2024 | 86,16 | 86,43 | 83,42 | 84,21 | -2,26% | 14.238,00 |
| 07.11.2024 | 84,44 | 87,56 | 83,99 | 86,16 | 1,92% | 16.283,00 |
| 06.11.2024 | 87,77 | 87,90 | 82,36 | 84,54 | -4,26% | 39.227,00 |
| 05.11.2024 | 88,46 | 88,99 | 87,17 | 88,30 | -0,24% | 8.870,00 |
| 04.11.2024 | 88,39 | 89,77 | 88,18 | 88,51 | 0,14% | 7.938,00 |
| 01.11.2024 | 88,74 | 89,10 | 88,07 | 88,39 | -0,57% | 2.821,00 |
| 31.10.2024 | 89,65 | 89,67 | 87,87 | 88,90 | -0,84% | 8.557,00 |
| 30.10.2024 | 88,80 | 91,28 | 86,07 | 89,65 | 0,87% | 22.029,00 |
| 29.10.2024 | 91,30 | 91,89 | 88,32 | 88,88 | -2,69% | 27.000,00 |
| 28.10.2024 | 92,61 | 93,70 | 90,58 | 91,34 | -1,02% | 5.470,00 |
| 25.10.2024 | 93,02 | 93,12 | 91,67 | 92,28 | -0,99% | 6.918,00 |
| 24.10.2024 | 90,96 | 95,82 | 90,87 | 93,20 | 2,47% | 14.328,00 |
| 23.10.2024 | 91,40 | 93,37 | 90,82 | 90,95 | -0,45% | 5.005,00 |
| 22.10.2024 | 91,40 | 91,66 | 90,69 | 91,36 | -0,20% | 3.091,00 |
| 21.10.2024 | 92,14 | 92,44 | 91,02 | 91,54 | -0,65% | 7.198,00 |
| 18.10.2024 | 90,87 | 92,92 | 90,61 | 92,14 | 1,40% | 14.287,00 |
| 17.10.2024 | 91,42 | 91,60 | 90,51 | 90,87 | -0,60% | 5.350,00 |
| 16.10.2024 | 91,40 | 91,82 | 90,53 | 91,42 | 0,02% | 1.294,00 |
| 15.10.2024 | 92,32 | 92,63 | 91,08 | 91,40 | -0,90% | 3.954,00 |
| 14.10.2024 | 92,68 | 93,18 | 91,68 | 92,23 | -0,44% | 6.107,00 |
| 11.10.2024 | 93,24 | 93,36 | 91,72 | 92,64 | -0,64% | 2.458,00 |
| 10.10.2024 | 93,51 | 93,93 | 92,84 | 93,24 | -0,29% | 7.798,00 |
| 09.10.2024 | 92,44 | 93,72 | 91,95 | 93,51 | 1,00% | 6.337,00 |
| 08.10.2024 | 93,56 | 93,56 | 91,82 | 92,58 | -1,13% | 7.035,00 |
| 07.10.2024 | 94,17 | 94,44 | 93,23 | 93,64 | -0,52% | 3.955,00 |
| 04.10.2024 | 91,28 | 94,50 | 91,28 | 94,13 | 3,18% | 11.323,00 |
| 03.10.2024 | 92,09 | 92,72 | 90,92 | 91,23 | -1,73% | 6.619,00 |
| 02.10.2024 | 93,04 | 94,14 | 92,32 | 92,84 | -0,21% | 4.262,00 |
| 01.10.2024 | 94,94 | 95,51 | 92,80 | 93,04 | -1,96% | 11.060,00 |
| 30.09.2024 | 94,40 | 97,31 | 94,12 | 94,90 | 0,90% | 11.008,00 |