93,390€
-0,57%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 94,09 | 94,80 | 93,10 | 93,46 | -0,50% | 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 |
| 15.04.2025 | 88,45 | 90,89 | 88,28 | 89,55 | 1,18% | 12.053,00 |
| 14.04.2025 | 86,77 | 88,82 | 86,36 | 88,51 | 1,89% | 4.685,00 |
| 11.04.2025 | 85,81 | 87,22 | 83,49 | 86,87 | 1,31% | 5.022,00 |
| 10.04.2025 | 91,72 | 93,40 | 84,23 | 85,75 | -6,99% | 13.498,00 |
| 09.04.2025 | 83,54 | 92,43 | 82,33 | 92,19 | 10,63% | 24.047,00 |
| 08.04.2025 | 87,34 | 88,38 | 82,49 | 83,33 | -4,06% | 23.708,00 |
| 07.04.2025 | 85,84 | 91,26 | 81,72 | 86,86 | 0,44% | 13.689,00 |
| 04.04.2025 | 90,22 | 90,45 | 84,48 | 86,48 | -4,16% | 16.882,00 |
| 03.04.2025 | 93,69 | 94,03 | 88,50 | 90,23 | -4,22% | 7.995,00 |
| 02.04.2025 | 95,10 | 95,10 | 92,76 | 94,21 | -0,61% | 3.233,00 |
| 01.04.2025 | 94,45 | 95,50 | 93,60 | 94,79 | 0,34% | 6.164,00 |
| 31.03.2025 | 96,83 | 96,83 | 92,69 | 94,47 | -2,46% | 9.276,00 |
| 28.03.2025 | 99,03 | 100,15 | 96,62 | 96,85 | -2,44% | 6.108,00 |
| 27.03.2025 | 99,13 | 100,14 | 95,80 | 99,27 | -0,87% | 6.006,00 |
| 26.03.2025 | 102,98 | 103,40 | 100,01 | 100,14 | -2,75% | 4.262,00 |
| 25.03.2025 | 101,63 | 103,35 | 101,00 | 102,98 | 1,33% | 4.020,00 |
| 24.03.2025 | 101,53 | 103,40 | 101,38 | 101,63 | 0,05% | 2.077,00 |
| 21.03.2025 | 102,88 | 104,40 | 100,08 | 101,58 | -1,60% | 7.921,00 |
| 20.03.2025 | 107,73 | 108,35 | 102,45 | 103,23 | -4,13% | 9.280,00 |
| 19.03.2025 | 109,05 | 109,78 | 106,78 | 107,68 | -1,33% | 6.984,00 |
| 18.03.2025 | 108,80 | 110,53 | 108,58 | 109,13 | 0,28% | 3.878,00 |
| 17.03.2025 | 107,58 | 110,28 | 107,40 | 108,83 | 0,93% | 7.042,00 |
| 14.03.2025 | 107,68 | 109,88 | 105,75 | 107,83 | 0,14% | 12.923,00 |
| 13.03.2025 | 109,30 | 109,60 | 106,45 | 107,68 | -1,53% | 6.810,00 |
| 12.03.2025 | 110,60 | 110,60 | 106,85 | 109,35 | -0,59% | 12.445,00 |
| 11.03.2025 | 109,53 | 114,08 | 104,75 | 110,00 | 0,59% | 26.629,00 |
| 10.03.2025 | 109,30 | 110,98 | 107,55 | 109,35 | 0,00% | 6.769,00 |
| 07.03.2025 | 108,75 | 109,83 | 107,48 | 109,35 | 0,48% | 8.355,00 |
| 06.03.2025 | 106,20 | 110,08 | 106,20 | 108,83 | 2,50% | 11.893,00 |
| 05.03.2025 | 103,50 | 108,30 | 103,48 | 106,18 | 2,58% | 12.815,00 |
| 04.03.2025 | 104,85 | 105,73 | 101,03 | 103,50 | -1,29% | 11.837,00 |
| 03.03.2025 | 103,65 | 109,98 | 103,65 | 104,85 | 1,21% | 17.261,00 |
| 28.02.2025 | 102,95 | 106,20 | 101,90 | 103,60 | 0,39% | 5.819,00 |
| 27.02.2025 | 103,45 | 105,03 | 102,00 | 103,20 | -0,24% | 5.429,00 |
| 26.02.2025 | 105,65 | 106,33 | 103,20 | 103,45 | -2,04% | 13.305,00 |
| 25.02.2025 | 101,43 | 105,83 | 100,35 | 105,60 | 4,12% | 19.452,00 |
| 24.02.2025 | 99,37 | 101,88 | 99,21 | 101,43 | 3,29% | 9.340,00 |
| 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 |