90,140€
-0,12%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 90,20 | 91,11 | 89,94 | 89,97 | -0,31% | 9.089,00 |
| 30.10.2025 | 91,66 | 94,09 | 90,06 | 90,25 | -1,53% | 20.458,00 |
| 29.10.2025 | 91,09 | 93,10 | 91,09 | 91,65 | 0,36% | 16.609,00 |
| 28.10.2025 | 91,18 | 91,92 | 90,39 | 91,32 | 0,23% | 7.090,00 |
| 27.10.2025 | 90,52 | 91,64 | 90,02 | 91,11 | 1,02% | 19.424,00 |
| 24.10.2025 | 89,16 | 90,43 | 89,13 | 90,19 | 0,85% | 11.564,00 |
| 23.10.2025 | 89,13 | 90,30 | 88,51 | 89,43 | 0,30% | 11.217,00 |
| 22.10.2025 | 90,80 | 90,91 | 89,04 | 89,16 | -2,61% | 10.512,00 |
| 21.10.2025 | 91,55 | 91,90 | 90,32 | 91,55 | 0,00% | 2.735,00 |
| 20.10.2025 | 91,38 | 91,87 | 90,02 | 91,55 | 0,15% | 8.361,00 |
| 17.10.2025 | 89,22 | 91,80 | 88,51 | 91,41 | 2,28% | 12.619,00 |
| 16.10.2025 | 90,32 | 90,81 | 89,29 | 89,37 | -0,93% | 7.324,00 |
| 15.10.2025 | 90,82 | 91,03 | 89,25 | 90,21 | -0,19% | 2.769,00 |
| 14.10.2025 | 89,81 | 91,22 | 88,93 | 90,38 | 1,41% | 5.099,00 |
| 13.10.2025 | 90,39 | 90,64 | 89,03 | 89,12 | -0,74% | 7.847,00 |
| 10.10.2025 | 91,86 | 92,16 | 88,33 | 89,78 | -1,52% | 11.367,00 |
| 09.10.2025 | 91,31 | 92,48 | 90,97 | 91,17 | 0,14% | 8.670,00 |
| 08.10.2025 | 93,14 | 93,29 | 90,52 | 91,04 | -2,30% | 18.742,00 |
| 07.10.2025 | 92,87 | 94,58 | 92,00 | 93,18 | 0,16% | 7.290,00 |
| 06.10.2025 | 93,12 | 93,91 | 92,44 | 93,03 | -0,29% | 4.313,00 |
| 03.10.2025 | 93,57 | 94,19 | 92,79 | 93,30 | -0,18% | 4.075,00 |
| 02.10.2025 | 93,19 | 94,42 | 93,19 | 93,47 | 0,21% | 6.217,00 |
| 01.10.2025 | 91,55 | 93,84 | 91,20 | 93,27 | 1,46% | 6.133,00 |
| 30.09.2025 | 91,79 | 92,08 | 90,95 | 91,93 | 0,13% | 10.221,00 |
| 29.09.2025 | 91,15 | 92,18 | 90,72 | 91,81 | 0,93% | 11.206,00 |
| 26.09.2025 | 92,42 | 92,58 | 90,43 | 90,96 | -1,28% | 12.083,00 |
| 25.09.2025 | 93,26 | 95,47 | 92,04 | 92,14 | -1,14% | 4.539,00 |
| 24.09.2025 | 93,21 | 94,88 | 91,14 | 93,20 | -0,28% | 12.309,00 |
| 23.09.2025 | 90,62 | 94,03 | 90,62 | 93,46 | 3,12% | 12.924,00 |
| 22.09.2025 | 94,78 | 95,30 | 89,17 | 90,63 | -4,11% | 41.314,00 |
| 19.09.2025 | 97,29 | 98,77 | 93,79 | 94,51 | -3,05% | 5.840,00 |
| 18.09.2025 | 99,16 | 99,45 | 96,75 | 97,48 | -1,56% | 2.958,00 |
| 17.09.2025 | 100,21 | 100,65 | 97,87 | 99,02 | -1,18% | 2.077,00 |
| 16.09.2025 | 101,38 | 101,50 | 99,70 | 100,20 | -1,26% | 2.791,00 |
| 15.09.2025 | 101,88 | 102,68 | 100,95 | 101,48 | 0,20% | 1.223,00 |
| 12.09.2025 | 102,65 | 102,90 | 100,58 | 101,28 | 0,47% | 4.058,00 |
| 11.09.2025 | 101,10 | 101,88 | 99,96 | 100,80 | -0,40% | 798,00 |
| 10.09.2025 | 102,73 | 103,08 | 101,18 | 101,20 | -1,05% | 2.591,00 |
| 09.09.2025 | 102,33 | 103,85 | 102,18 | 102,28 | 0,20% | 3.473,00 |
| 08.09.2025 | 100,18 | 102,10 | 99,99 | 102,08 | 1,90% | 4.552,00 |
| 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 |