100,125€
0,68%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 99,45 | 101,03 | 99,45 | 100,18 | 0,73% | 4.015,00 |
| 04.09.2025 | 99,27 | 99,96 | 98,43 | 99,45 | 0,20% | 1.089,00 |
| 03.09.2025 | 98,75 | 100,05 | 98,50 | 99,25 | 0,47% | 5.630,00 |
| 02.09.2025 | 99,98 | 100,15 | 98,08 | 98,79 | -1,19% | 1.060,00 |
| 01.09.2025 | 99,42 | 100,25 | 99,25 | 99,98 | 0,56% | 1.238,00 |
| 29.08.2025 | 100,30 | 100,33 | 98,32 | 99,42 | -0,95% | 6.818,00 |
| 28.08.2025 | 100,14 | 101,95 | 100,03 | 100,38 | 0,23% | 6.384,00 |
| 27.08.2025 | 101,35 | 102,78 | 99,91 | 100,14 | -1,17% | 8.222,00 |
| 26.08.2025 | 101,53 | 102,48 | 100,88 | 101,33 | -0,25% | 3.685,00 |
| 25.08.2025 | 101,98 | 102,40 | 101,25 | 101,58 | -0,39% | 5.001,00 |
| 22.08.2025 | 100,80 | 102,83 | 100,65 | 101,98 | 1,17% | 12.349,00 |
| 21.08.2025 | 100,98 | 101,45 | 100,58 | 100,80 | -0,15% | 5.505,00 |
| 20.08.2025 | 100,08 | 101,40 | 99,86 | 100,95 | 0,65% | 5.068,00 |
| 19.08.2025 | 98,75 | 101,28 | 98,66 | 100,30 | 1,57% | 8.314,00 |
| 18.08.2025 | 99,28 | 99,49 | 97,99 | 98,75 | -0,38% | 2.652,00 |
| 15.08.2025 | 98,93 | 100,43 | 98,19 | 99,13 | 0,22% | 4.819,00 |
| 14.08.2025 | 98,68 | 99,11 | 98,16 | 98,91 | 0,24% | 6.382,00 |
| 13.08.2025 | 98,10 | 98,92 | 97,12 | 98,67 | 0,70% | 5.155,00 |
| 12.08.2025 | 96,59 | 98,25 | 96,41 | 97,98 | 1,44% | 6.240,00 |
| 11.08.2025 | 95,32 | 96,91 | 95,25 | 96,59 | 1,43% | 3.034,00 |
| 08.08.2025 | 93,35 | 95,74 | 93,06 | 95,23 | 2,04% | 12.314,00 |
| 07.08.2025 | 91,25 | 93,94 | 90,50 | 93,33 | 2,28% | 6.706,00 |
| 06.08.2025 | 91,00 | 92,03 | 90,52 | 91,25 | 0,60% | 1.674,00 |
| 05.08.2025 | 89,20 | 91,01 | 88,73 | 90,71 | 1,72% | 5.892,00 |
| 04.08.2025 | 90,19 | 90,33 | 88,26 | 89,18 | -0,42% | 7.604,00 |
| 01.08.2025 | 91,98 | 92,35 | 88,96 | 89,56 | -2,88% | 10.908,00 |
| 31.07.2025 | 93,51 | 93,91 | 91,72 | 92,22 | -1,40% | 4.947,00 |
| 30.07.2025 | 95,42 | 95,75 | 93,13 | 93,53 | -1,97% | 11.037,00 |
| 29.07.2025 | 96,54 | 97,36 | 95,08 | 95,41 | -1,17% | 8.784,00 |
| 28.07.2025 | 100,98 | 104,40 | 95,87 | 96,54 | -3,58% | 23.186,00 |
| 25.07.2025 | 95,65 | 100,48 | 91,42 | 100,13 | 4,63% | 29.324,00 |
| 24.07.2025 | 96,38 | 97,39 | 95,12 | 95,69 | -0,63% | 5.423,00 |
| 23.07.2025 | 90,16 | 97,42 | 90,16 | 96,30 | 6,81% | 24.500,00 |
| 22.07.2025 | 90,71 | 90,84 | 89,35 | 90,16 | -0,58% | 6.927,00 |
| 21.07.2025 | 90,12 | 91,12 | 89,44 | 90,69 | 0,65% | 11.352,00 |
| 18.07.2025 | 90,73 | 91,27 | 89,96 | 90,10 | -0,72% | 11.082,00 |
| 17.07.2025 | 90,82 | 91,82 | 90,28 | 90,75 | 0,06% | 8.099,00 |
| 16.07.2025 | 93,00 | 93,00 | 89,55 | 90,70 | -2,40% | 9.616,00 |
| 15.07.2025 | 92,51 | 93,80 | 92,33 | 92,93 | 0,45% | 3.984,00 |
| 14.07.2025 | 92,75 | 93,88 | 91,91 | 92,51 | -1,45% | 4.125,00 |
| 11.07.2025 | 94,09 | 94,54 | 92,58 | 93,87 | -0,23% | 4.667,00 |
| 10.07.2025 | 93,19 | 94,43 | 92,54 | 94,09 | 0,97% | 9.591,00 |
| 09.07.2025 | 91,15 | 93,43 | 90,27 | 93,19 | 2,25% | 11.517,00 |
| 08.07.2025 | 89,83 | 91,70 | 89,46 | 91,14 | 1,57% | 7.263,00 |
| 07.07.2025 | 89,90 | 90,56 | 89,30 | 89,73 | -0,20% | 4.136,00 |
| 04.07.2025 | 91,06 | 91,06 | 89,48 | 89,91 | -1,47% | 3.253,00 |
| 03.07.2025 | 91,29 | 92,39 | 90,73 | 91,25 | 0,02% | 3.675,00 |
| 02.07.2025 | 89,53 | 92,02 | 88,96 | 91,23 | 1,94% | 327,00 |
| 01.07.2025 | 89,83 | 90,19 | 87,89 | 89,49 | -0,40% | - |
| 30.06.2025 | 91,23 | 91,82 | 89,29 | 89,85 | -0,95% | - |
| 27.06.2025 | 88,29 | 91,99 | 88,25 | 90,71 | 2,85% | - |
| 26.06.2025 | 89,30 | 90,68 | 87,66 | 88,20 | -1,13% | - |
| 25.06.2025 | 90,49 | 90,81 | 89,13 | 89,21 | -1,38% | - |
| 24.06.2025 | 88,48 | 90,68 | 88,44 | 90,46 | 2,81% | 4.854,00 |
| 23.06.2025 | 86,60 | 87,99 | 86,23 | 87,99 | 0,81% | 5.367,00 |
| 20.06.2025 | 86,75 | 88,24 | 86,74 | 87,28 | 0,66% | 989,00 |
| 19.06.2025 | 87,86 | 87,86 | 86,22 | 86,71 | -1,05% | 4.453,00 |
| 18.06.2025 | 88,20 | 88,78 | 87,14 | 87,63 | -0,67% | 5.552,00 |
| 17.06.2025 | 89,27 | 89,82 | 88,10 | 88,22 | -1,18% | 6.986,00 |
| 16.06.2025 | 88,78 | 89,98 | 88,52 | 89,27 | 0,55% | 3.537,00 |
| 13.06.2025 | 88,87 | 89,83 | 88,31 | 88,78 | -2,25% | 10.588,00 |
| 12.06.2025 | 91,67 | 91,68 | 89,97 | 90,82 | -0,92% | 5.976,00 |
| 11.06.2025 | 92,46 | 93,47 | 91,34 | 91,66 | -1,14% | 5.671,00 |
| 10.06.2025 | 91,36 | 93,13 | 91,14 | 92,72 | 1,48% | 7.862,00 |
| 09.06.2025 | 91,93 | 91,93 | 91,04 | 91,37 | -0,61% | 1.257,00 |
| 06.06.2025 | 92,62 | 93,70 | 91,27 | 91,93 | -0,74% | 4.456,00 |
| 05.06.2025 | 93,35 | 94,10 | 92,01 | 92,62 | -0,76% | 3.569,00 |
| 04.06.2025 | 94,09 | 94,80 | 93,10 | 93,33 | -0,64% | 5.254,00 |
| 03.06.2025 | 93,78 | 94,73 | 92,24 | 93,93 | -0,03% | 2.814,00 |
| 02.06.2025 | 95,79 | 95,79 | 93,18 | 93,96 | -1,91% | 4.533,00 |
| 30.05.2025 | 95,91 | 96,81 | 95,18 | 95,79 | -0,13% | 3.032,00 |
| 29.05.2025 | 96,65 | 98,41 | 95,30 | 95,91 | -0,77% | 7.970,00 |
| 28.05.2025 | 95,21 | 98,60 | 94,86 | 96,65 | 1,42% | 5.982,00 |
| 27.05.2025 | 95,49 | 96,49 | 95,21 | 95,30 | -0,24% | 7.216,00 |
| 26.05.2025 | 93,48 | 96,73 | 93,48 | 95,53 | 2,18% | 10.971,00 |
| 23.05.2025 | 96,21 | 97,27 | 92,52 | 93,49 | -2,82% | 15.446,00 |
| 22.05.2025 | 96,84 | 97,35 | 95,88 | 96,20 | -0,62% | 4.598,00 |
| 21.05.2025 | 97,76 | 98,65 | 96,56 | 96,80 | -1,02% | 7.224,00 |
| 20.05.2025 | 97,75 | 98,69 | 96,83 | 97,80 | 0,05% | 6.619,00 |
| 19.05.2025 | 103,15 | 103,15 | 96,83 | 97,75 | -5,65% | 16.121,00 |
| 16.05.2025 | 104,00 | 104,55 | 102,18 | 103,60 | -0,31% | 16.868,00 |
| 15.05.2025 | 104,03 | 104,15 | 102,65 | 103,93 | 0,10% | 9.434,00 |
| 14.05.2025 | 105,10 | 106,60 | 102,90 | 103,83 | -1,26% | 7.514,00 |
| 13.05.2025 | 102,20 | 105,30 | 101,55 | 105,15 | 2,89% | 11.426,00 |
| 12.05.2025 | 100,98 | 103,93 | 100,08 | 102,20 | 2,54% | 18.209,00 |
| 09.05.2025 | 99,08 | 100,60 | 98,74 | 99,67 | 0,60% | 10.098,00 |
| 08.05.2025 | 96,35 | 99,55 | 96,07 | 99,08 | 3,09% | 5.030,00 |
| 07.05.2025 | 95,75 | 97,56 | 95,48 | 96,11 | 0,38% | 3.434,00 |
| 06.05.2025 | 96,74 | 97,80 | 94,22 | 95,75 | -1,00% | 8.685,00 |
| 05.05.2025 | 96,48 | 97,93 | 95,56 | 96,72 | -0,05% | 4.597,00 |
| 02.05.2025 | 95,74 | 98,48 | 95,53 | 96,77 | 1,00% | 2.330,00 |
| 30.04.2025 | 98,20 | 99,19 | 94,82 | 95,81 | -2,59% | 11.073,00 |
| 29.04.2025 | 98,00 | 98,95 | 97,21 | 98,36 | 0,37% | 3.411,00 |
| 28.04.2025 | 97,84 | 99,60 | 97,60 | 98,00 | -0,33% | 14.974,00 |
| 25.04.2025 | 96,56 | 98,32 | 96,56 | 98,32 | 1,80% | 3.481,00 |
| 24.04.2025 | 96,20 | 96,88 | 94,61 | 96,58 | 1,33% | 4.164,00 |
| 23.04.2025 | 94,24 | 95,90 | 93,38 | 95,31 | 2,96% | 10.607,00 |
| 22.04.2025 | 89,91 | 93,55 | 89,03 | 92,57 | 2,98% | 10.519,00 |
| 17.04.2025 | 88,22 | 90,47 | 87,45 | 89,89 | 2,79% | 6.314,00 |
| 16.04.2025 | 89,55 | 89,55 | 87,10 | 87,45 | -2,35% | 5.219,00 |