101,200€
-0,59%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,80 | 102,80 | 100,80 | 101,50 | -0,29% | 5.997,00 |
| 20.02.2025 | 101,10 | 102,40 | 100,80 | 101,80 | -0,10% | 4.102,00 |
| 19.02.2025 | 103,50 | 104,30 | 100,50 | 101,90 | -2,77% | 12.016,00 |
| 18.02.2025 | 104,40 | 104,80 | 103,50 | 104,80 | 0,67% | 8.067,00 |
| 17.02.2025 | 103,50 | 104,70 | 103,50 | 104,10 | 0,87% | 6.045,00 |
| 14.02.2025 | 100,60 | 104,90 | 99,60 | 103,20 | 1,28% | 14.637,00 |
| 13.02.2025 | 98,05 | 103,80 | 98,05 | 101,90 | 4,09% | 24.775,00 |
| 12.02.2025 | 96,45 | 98,00 | 96,25 | 97,90 | 1,61% | 2.389,00 |
| 11.02.2025 | 97,20 | 97,95 | 95,25 | 96,35 | -0,98% | 5.182,00 |
| 10.02.2025 | 97,00 | 98,35 | 96,30 | 97,30 | 0,05% | 6.344,00 |
| 07.02.2025 | 97,00 | 99,60 | 95,90 | 97,25 | -0,10% | 6.878,00 |
| 06.02.2025 | 96,35 | 99,30 | 95,50 | 97,35 | 0,67% | 11.517,00 |
| 05.02.2025 | 97,10 | 97,45 | 94,40 | 96,70 | -0,51% | 7.574,00 |
| 04.02.2025 | 97,10 | 97,90 | 95,85 | 97,20 | 0,67% | 10.256,00 |
| 03.02.2025 | 97,95 | 97,95 | 93,95 | 96,55 | -4,59% | 19.320,00 |
| 31.01.2025 | 100,80 | 101,90 | 100,40 | 101,20 | 0,40% | 2.049,00 |
| 30.01.2025 | 100,90 | 101,40 | 99,95 | 100,80 | -0,10% | 7.743,00 |
| 29.01.2025 | 101,80 | 101,90 | 100,10 | 100,90 | -1,08% | 3.449,00 |
| 28.01.2025 | 102,20 | 103,00 | 100,10 | 102,00 | -0,39% | 7.596,00 |
| 27.01.2025 | 99,55 | 102,60 | 98,80 | 102,40 | 2,09% | 9.629,00 |
| 24.01.2025 | 98,45 | 101,20 | 98,40 | 100,30 | 1,57% | 7.458,00 |
| 23.01.2025 | 96,70 | 98,95 | 96,35 | 98,75 | 2,17% | 11.378,00 |
| 22.01.2025 | 97,00 | 97,50 | 95,80 | 96,65 | -0,67% | 7.998,00 |
| 21.01.2025 | 96,70 | 97,45 | 95,50 | 97,30 | 0,10% | 13.896,00 |
| 20.01.2025 | 96,15 | 97,70 | 94,00 | 97,20 | 1,25% | 12.421,00 |
| 17.01.2025 | 95,70 | 96,15 | 95,00 | 96,00 | 1,37% | 14.123,00 |
| 16.01.2025 | 95,90 | 97,20 | 94,35 | 94,70 | -1,46% | 8.139,00 |
| 15.01.2025 | 94,05 | 96,10 | 93,80 | 96,10 | 1,80% | 5.882,00 |
| 14.01.2025 | 93,30 | 94,75 | 92,95 | 94,40 | 0,96% | 10.668,00 |
| 13.01.2025 | 93,50 | 94,75 | 92,40 | 93,50 | 0,16% | 10.099,00 |
| 10.01.2025 | 91,90 | 93,95 | 90,40 | 93,35 | 1,47% | 13.529,00 |
| 09.01.2025 | 91,60 | 92,05 | 90,05 | 92,00 | 1,21% | 9.598,00 |
| 08.01.2025 | 90,85 | 92,05 | 90,50 | 90,90 | -0,93% | 5.737,00 |
| 07.01.2025 | 91,45 | 92,30 | 90,70 | 91,75 | 0,49% | 8.266,00 |
| 06.01.2025 | 88,65 | 93,45 | 88,45 | 91,30 | 3,28% | 11.592,00 |
| 03.01.2025 | 89,75 | 89,75 | 88,25 | 88,40 | -1,61% | 4.900,00 |
| 02.01.2025 | 92,85 | 92,85 | 88,65 | 89,85 | -2,07% | 7.368,00 |
| 30.12.2024 | 91,75 | 92,05 | 90,90 | 91,75 | 0,05% | 4.557,00 |
| 27.12.2024 | 90,10 | 91,75 | 88,25 | 91,70 | 2,29% | 9.856,00 |
| 23.12.2024 | 91,95 | 93,95 | 87,90 | 89,65 | -1,48% | 15.626,00 |
| 20.12.2024 | 89,25 | 91,95 | 88,00 | 91,00 | 1,68% | 19.722,00 |
| 19.12.2024 | 88,30 | 91,35 | 88,20 | 89,50 | -0,06% | 5.864,00 |
| 18.12.2024 | 88,40 | 90,75 | 88,10 | 89,55 | 1,19% | 6.227,00 |
| 17.12.2024 | 88,60 | 90,30 | 88,05 | 88,50 | -1,23% | 6.101,00 |
| 16.12.2024 | 90,70 | 90,90 | 87,70 | 89,60 | -0,67% | 18.788,00 |
| 13.12.2024 | 90,00 | 92,30 | 89,00 | 90,20 | -0,06% | 16.139,00 |
| 12.12.2024 | 89,30 | 90,65 | 88,70 | 90,25 | 0,61% | 7.951,00 |
| 11.12.2024 | 89,40 | 89,90 | 88,05 | 89,70 | 0,45% | 11.548,00 |
| 10.12.2024 | 87,70 | 89,70 | 86,80 | 89,30 | 1,48% | 11.800,00 |
| 09.12.2024 | 86,55 | 88,00 | 85,70 | 88,00 | 1,79% | 12.136,00 |
| 06.12.2024 | 85,45 | 86,65 | 84,70 | 86,45 | 1,05% | 5.579,00 |
| 05.12.2024 | 85,05 | 85,80 | 84,10 | 85,55 | 0,82% | 6.567,00 |
| 04.12.2024 | 82,80 | 85,60 | 82,70 | 84,85 | 1,68% | 14.095,00 |
| 03.12.2024 | 83,05 | 83,70 | 82,55 | 83,45 | -0,12% | 6.645,00 |
| 02.12.2024 | 82,55 | 84,25 | 81,55 | 83,55 | -0,48% | 8.821,00 |
| 29.11.2024 | 83,50 | 83,95 | 81,75 | 83,95 | 0,36% | 6.734,00 |
| 28.11.2024 | 82,40 | 83,85 | 82,40 | 83,65 | 1,89% | 4.616,00 |
| 27.11.2024 | 82,35 | 83,95 | 82,05 | 82,10 | -0,55% | 3.972,00 |
| 26.11.2024 | 84,40 | 85,00 | 82,05 | 82,55 | -3,68% | 7.006,00 |
| 25.11.2024 | 84,60 | 85,95 | 83,90 | 85,70 | 0,82% | 6.420,00 |
| 22.11.2024 | 83,10 | 85,00 | 82,50 | 85,00 | 1,01% | 8.327,00 |
| 21.11.2024 | 84,60 | 85,40 | 83,10 | 84,15 | -0,94% | 6.381,00 |
| 20.11.2024 | 85,60 | 86,45 | 84,25 | 84,95 | -0,23% | 8.240,00 |
| 19.11.2024 | 87,15 | 87,50 | 84,70 | 85,15 | -1,56% | 4.616,00 |
| 18.11.2024 | 87,55 | 87,95 | 85,65 | 86,50 | -0,57% | 6.640,00 |
| 15.11.2024 | 85,95 | 87,60 | 85,65 | 87,00 | 0,52% | 6.315,00 |
| 14.11.2024 | 85,20 | 86,80 | 84,70 | 86,55 | 0,82% | 8.193,00 |
| 13.11.2024 | 86,80 | 86,95 | 83,85 | 85,85 | -1,49% | 13.847,00 |
| 12.11.2024 | 87,55 | 88,35 | 86,20 | 87,15 | -0,80% | 8.062,00 |
| 11.11.2024 | 87,85 | 88,65 | 86,60 | 87,85 | -0,11% | 11.344,00 |
| 08.11.2024 | 89,60 | 90,25 | 86,75 | 87,95 | -1,84% | 9.806,00 |
| 07.11.2024 | 86,60 | 91,00 | 86,05 | 89,60 | 2,17% | 10.491,00 |
| 06.11.2024 | 90,25 | 91,00 | 85,40 | 87,70 | -3,78% | 28.827,00 |
| 05.11.2024 | 91,60 | 91,95 | 90,35 | 91,15 | 0,00% | 5.845,00 |
| 04.11.2024 | 91,35 | 92,65 | 91,00 | 91,15 | -0,92% | 6.697,00 |
| 01.11.2024 | 91,10 | 92,10 | 91,05 | 92,00 | 0,93% | 7.716,00 |
| 31.10.2024 | 94,00 | 94,10 | 90,80 | 91,15 | -3,29% | 9.422,00 |
| 30.10.2024 | 91,85 | 94,75 | 90,10 | 94,25 | 1,78% | 19.501,00 |
| 29.10.2024 | 96,90 | 97,05 | 92,10 | 92,60 | -3,74% | 24.462,00 |
| 28.10.2024 | 96,95 | 98,10 | 94,80 | 96,20 | -1,03% | 9.725,00 |
| 25.10.2024 | 97,30 | 98,20 | 96,40 | 97,20 | -0,92% | 2.458,00 |
| 24.10.2024 | 95,35 | 100,10 | 95,35 | 98,10 | 2,88% | 6.945,00 |
| 23.10.2024 | 96,40 | 97,80 | 95,35 | 95,35 | -0,88% | 3.599,00 |
| 22.10.2024 | 95,10 | 96,45 | 94,80 | 96,20 | 0,84% | 4.818,00 |
| 21.10.2024 | 96,50 | 96,75 | 94,55 | 95,40 | -1,09% | 4.155,00 |
| 18.10.2024 | 94,35 | 97,05 | 94,35 | 96,45 | 2,17% | 7.147,00 |
| 17.10.2024 | 96,10 | 96,10 | 94,35 | 94,40 | -1,82% | 5.175,00 |
| 16.10.2024 | 96,00 | 96,15 | 94,60 | 96,15 | 0,26% | 7.707,00 |
| 15.10.2024 | 96,95 | 96,95 | 95,10 | 95,90 | -1,08% | 3.999,00 |
| 14.10.2024 | 97,15 | 97,30 | 96,10 | 96,95 | -0,31% | 6.559,00 |
| 11.10.2024 | 98,30 | 98,35 | 96,55 | 97,25 | -0,15% | 2.360,00 |
| 10.10.2024 | 98,85 | 98,90 | 97,40 | 97,40 | -0,76% | 3.039,00 |
| 09.10.2024 | 97,25 | 98,95 | 96,95 | 98,15 | 0,98% | 2.664,00 |
| 08.10.2024 | 98,55 | 98,55 | 96,80 | 97,20 | -1,77% | 4.747,00 |
| 07.10.2024 | 99,30 | 99,50 | 98,20 | 98,95 | 0,10% | 3.233,00 |
| 04.10.2024 | 96,45 | 99,65 | 96,05 | 98,85 | 2,75% | 3.753,00 |
| 03.10.2024 | 97,20 | 97,80 | 96,05 | 96,20 | -1,69% | 4.029,00 |
| 02.10.2024 | 99,15 | 99,35 | 97,55 | 97,85 | -0,36% | 4.731,00 |
| 01.10.2024 | 100,00 | 100,90 | 98,05 | 98,20 | -2,39% | 5.085,00 |
| 30.09.2024 | 101,00 | 103,60 | 99,40 | 100,60 | -1,85% | 12.963,00 |