77,380€
3,64%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 75,12 | 77,58 | 74,91 | 77,34 | 3,59% | 11.085,00 |
| 27.08.2026 | 72,30 | 75,38 | 71,57 | 74,66 | 3,19% | 2.326,00 |
| 26.08.2026 | 73,20 | 73,50 | 72,13 | 72,35 | -1,16% | 3.541,00 |
| 25.08.2026 | 73,72 | 75,00 | 72,96 | 73,20 | -0,58% | 4.293,00 |
| 24.08.2026 | 74,98 | 74,98 | 72,77 | 73,63 | -1,91% | 9.207,00 |
| 21.08.2026 | 74,70 | 75,97 | 74,42 | 75,06 | 0,62% | 4.254,00 |
| 20.08.2026 | 74,76 | 75,88 | 74,30 | 74,60 | -0,24% | 3.054,00 |
| 19.08.2026 | 73,34 | 75,08 | 73,00 | 74,78 | 1,82% | 2.438,00 |
| 18.08.2026 | 73,20 | 74,34 | 72,76 | 73,44 | 0,15% | 3.887,00 |
| 17.08.2026 | 73,72 | 74,20 | 72,88 | 73,33 | -0,53% | 2.667,00 |
| 14.08.2026 | 73,21 | 74,06 | 72,78 | 73,72 | 0,67% | 3.768,00 |
| 13.08.2026 | 73,97 | 74,25 | 72,23 | 73,23 | -0,99% | 7.668,00 |
| 12.08.2026 | 75,60 | 75,76 | 73,86 | 73,96 | -2,01% | 6.232,00 |
| 11.08.2026 | 75,16 | 75,67 | 74,49 | 75,48 | 0,33% | 1.908,00 |
| 10.08.2026 | 76,42 | 76,51 | 74,63 | 75,23 | -1,36% | 3.249,00 |
| 07.08.2026 | 75,55 | 76,76 | 74,73 | 76,27 | 1,05% | 4.988,00 |
| 06.08.2026 | 76,57 | 76,72 | 75,26 | 75,48 | -1,07% | 1.735,00 |
| 05.08.2026 | 76,91 | 77,25 | 75,84 | 76,30 | -0,57% | 2.097,00 |
| 04.08.2026 | 76,78 | 76,94 | 75,41 | 76,74 | 0,67% | 4.340,00 |
| 03.08.2026 | 75,03 | 77,13 | 75,03 | 76,23 | 1,86% | 3.924,00 |
| 31.07.2026 | 76,22 | 76,46 | 74,21 | 74,84 | -1,77% | 5.165,00 |
| 30.07.2026 | 75,33 | 76,29 | 74,47 | 76,19 | 1,07% | 3.793,00 |
| 29.07.2026 | 73,65 | 76,34 | 73,32 | 75,38 | 1,99% | 6.245,00 |
| 28.07.2026 | 71,10 | 73,94 | 70,73 | 73,91 | 3,82% | 3.200,00 |
| 27.07.2026 | 71,38 | 73,70 | 70,78 | 71,19 | -0,31% | 24.379,00 |
| 24.07.2026 | 72,64 | 72,90 | 70,24 | 71,41 | -1,67% | 3.582,00 |
| 23.07.2026 | 72,91 | 73,52 | 72,16 | 72,62 | -0,83% | 4.736,00 |
| 22.07.2026 | 72,53 | 73,63 | 71,68 | 73,23 | 1,03% | 3.793,00 |
| 21.07.2026 | 72,29 | 73,34 | 72,08 | 72,48 | 0,28% | 769,00 |
| 20.07.2026 | 73,26 | 73,86 | 72,16 | 72,28 | -1,36% | 5.979,00 |
| 17.07.2026 | 73,49 | 73,83 | 72,39 | 73,28 | -0,22% | 3.518,00 |
| 16.07.2026 | 74,32 | 74,64 | 73,19 | 73,44 | -0,78% | 3.086,00 |
| 15.07.2026 | 72,15 | 74,35 | 70,86 | 74,02 | 3,02% | 4.403,00 |
| 14.07.2026 | 71,26 | 71,96 | 70,67 | 71,85 | 0,71% | 5.972,00 |
| 13.07.2026 | 70,30 | 71,97 | 70,30 | 71,34 | 0,42% | 1.984,00 |
| 10.07.2026 | 72,00 | 72,53 | 70,34 | 71,04 | -0,84% | 4.954,00 |
| 09.07.2026 | 72,93 | 73,36 | 70,98 | 71,64 | -1,10% | 10.247,00 |
| 08.07.2026 | 75,86 | 75,86 | 72,34 | 72,44 | -4,78% | 7.892,00 |
| 07.07.2026 | 75,41 | 76,97 | 75,04 | 76,08 | 0,74% | 19.983,00 |
| 06.07.2026 | 74,92 | 75,58 | 74,73 | 75,52 | 0,99% | 6.732,00 |
| 03.07.2026 | 73,16 | 74,84 | 73,16 | 74,78 | 2,38% | 9.035,00 |
| 02.07.2026 | 70,43 | 73,37 | 70,00 | 73,04 | 3,69% | 6.344,00 |
| 01.07.2026 | 70,33 | 70,92 | 69,22 | 70,44 | 0,33% | 15.906,00 |
| 30.06.2026 | 71,65 | 72,04 | 70,00 | 70,21 | -2,01% | 9.084,00 |
| 29.06.2026 | 74,87 | 74,87 | 71,16 | 71,65 | -3,74% | 16.641,00 |
| 26.06.2026 | 77,24 | 78,23 | 74,09 | 74,43 | -3,74% | 16.391,00 |
| 25.06.2026 | 76,19 | 78,57 | 76,12 | 77,32 | 1,40% | 8.950,00 |
| 24.06.2026 | 78,07 | 78,31 | 75,72 | 76,25 | -2,32% | 15.706,00 |
| 23.06.2026 | 79,29 | 79,84 | 77,79 | 78,06 | -2,34% | 8.941,00 |
| 22.06.2026 | 80,79 | 80,96 | 77,89 | 79,93 | -0,82% | 10.793,00 |
| 19.06.2026 | 83,85 | 83,85 | 79,74 | 80,59 | -4,41% | 23.394,00 |
| 18.06.2026 | 87,16 | 87,26 | 83,56 | 84,31 | -3,08% | 19.621,00 |
| 17.06.2026 | 88,46 | 88,89 | 85,98 | 86,99 | -1,83% | 34.786,00 |
| 16.06.2026 | 90,33 | 90,80 | 88,52 | 88,61 | -2,24% | 6.634,00 |
| 15.06.2026 | 88,87 | 91,56 | 88,87 | 90,64 | 2,41% | 12.333,00 |
| 12.06.2026 | 86,77 | 88,99 | 86,70 | 88,51 | 2,49% | 5.272,00 |
| 11.06.2026 | 86,39 | 86,80 | 84,33 | 86,36 | -0,14% | 13.611,00 |
| 10.06.2026 | 87,83 | 87,90 | 86,28 | 86,48 | -1,38% | 11.189,00 |
| 09.06.2026 | 88,19 | 88,65 | 86,85 | 87,69 | -0,22% | 10.474,00 |
| 08.06.2026 | 87,34 | 88,55 | 86,77 | 87,88 | -0,02% | 1.989,00 |
| 05.06.2026 | 88,96 | 89,18 | 87,55 | 87,90 | -1,29% | 11.858,00 |
| 04.06.2026 | 89,16 | 90,20 | 88,40 | 89,05 | -0,02% | 4.409,00 |
| 03.06.2026 | 90,46 | 90,90 | 88,10 | 89,07 | -1,47% | 11.100,00 |
| 02.06.2026 | 90,74 | 91,97 | 89,82 | 90,40 | -0,77% | 16.340,00 |
| 01.06.2026 | 91,88 | 93,12 | 90,23 | 91,10 | -1,04% | 12.268,00 |
| 29.05.2026 | 92,55 | 93,73 | 91,94 | 92,06 | -0,36% | 13.598,00 |
| 28.05.2026 | 92,39 | 93,13 | 91,40 | 92,39 | -0,43% | 5.048,00 |
| 27.05.2026 | 90,86 | 93,46 | 90,85 | 92,79 | 2,61% | 19.572,00 |
| 26.05.2026 | 91,19 | 91,51 | 90,38 | 90,43 | -0,82% | 1.495,00 |
| 25.05.2026 | 89,81 | 91,61 | 89,81 | 91,18 | 1,57% | 8.578,00 |
| 22.05.2026 | 89,16 | 90,06 | 88,62 | 89,77 | 1,29% | 2.170,00 |
| 21.05.2026 | 88,10 | 89,49 | 87,41 | 88,63 | 1,49% | 1.981,00 |
| 20.05.2026 | 87,44 | 87,87 | 86,47 | 87,33 | -0,51% | 6.236,00 |
| 19.05.2026 | 87,48 | 88,40 | 87,34 | 87,78 | 0,17% | 2.220,00 |
| 18.05.2026 | 85,79 | 88,38 | 85,64 | 87,63 | -0,34% | 7.029,00 |
| 15.05.2026 | 87,44 | 89,21 | 87,24 | 87,93 | -0,98% | 1.677,00 |
| 14.05.2026 | 87,08 | 89,21 | 86,96 | 88,80 | 2,05% | 7.537,00 |
| 13.05.2026 | 87,28 | 87,79 | 85,74 | 87,02 | -0,05% | 4.656,00 |
| 12.05.2026 | 87,56 | 87,96 | 86,55 | 87,06 | -1,27% | 8.392,00 |
| 11.05.2026 | 88,20 | 88,87 | 86,97 | 88,18 | 0,27% | 4.464,00 |
| 08.05.2026 | 88,25 | 88,25 | 87,30 | 87,94 | 0,65% | 1.286,00 |
| 07.05.2026 | 88,69 | 89,68 | 87,30 | 87,37 | -1,04% | 3.393,00 |
| 06.05.2026 | 84,63 | 90,02 | 84,63 | 88,29 | 4,29% | 19.967,00 |
| 05.05.2026 | 84,08 | 84,98 | 83,55 | 84,66 | 0,75% | 7.099,00 |
| 04.05.2026 | 86,23 | 86,29 | 83,36 | 84,03 | -3,00% | 9.315,00 |
| 30.04.2026 | 85,76 | 87,20 | 82,80 | 86,63 | 0,89% | 14.410,00 |
| 29.04.2026 | 86,88 | 87,71 | 85,31 | 85,87 | -0,98% | 9.937,00 |
| 28.04.2026 | 87,45 | 88,11 | 86,44 | 86,72 | -0,64% | 4.416,00 |
| 27.04.2026 | 87,09 | 87,67 | 86,48 | 87,28 | 0,05% | 14.898,00 |
| 24.04.2026 | 88,27 | 88,63 | 86,35 | 87,24 | -1,11% | 20.725,00 |
| 23.04.2026 | 89,31 | 89,31 | 87,52 | 88,22 | -0,82% | 7.534,00 |
| 22.04.2026 | 89,76 | 90,71 | 88,53 | 88,95 | -1,08% | 5.486,00 |
| 21.04.2026 | 90,64 | 91,25 | 89,40 | 89,92 | -0,56% | 8.348,00 |
| 20.04.2026 | 92,29 | 92,29 | 89,84 | 90,43 | -1,88% | 11.592,00 |
| 17.04.2026 | 89,39 | 93,35 | 89,30 | 92,16 | 3,06% | 14.711,00 |
| 16.04.2026 | 91,16 | 91,23 | 89,03 | 89,42 | -1,48% | 3.611,00 |
| 15.04.2026 | 90,41 | 91,43 | 90,17 | 90,76 | 0,36% | 4.870,00 |
| 14.04.2026 | 88,23 | 90,75 | 88,23 | 90,43 | 2,47% | 9.314,00 |
| 13.04.2026 | 89,29 | 89,29 | 87,23 | 88,25 | -1,02% | 3.495,00 |
| 10.04.2026 | 89,63 | 90,26 | 88,59 | 89,16 | 0,13% | 5.931,00 |