90,275€
-2,67%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 91,45 | 91,45 | 90,00 | 90,40 | -2,53% | 8.463,00 |
| 12.06.2025 | 93,15 | 93,15 | 91,65 | 92,75 | -0,48% | 6.649,00 |
| 11.06.2025 | 93,60 | 94,90 | 93,10 | 93,20 | -1,32% | 4.860,00 |
| 10.06.2025 | 93,00 | 94,70 | 92,15 | 94,45 | 1,12% | 6.722,00 |
| 09.06.2025 | 94,25 | 94,25 | 92,45 | 93,40 | -0,74% | 6.035,00 |
| 06.06.2025 | 94,75 | 94,95 | 92,85 | 94,10 | -0,37% | 7.897,00 |
| 05.06.2025 | 95,65 | 95,85 | 93,50 | 94,45 | -0,37% | 7.600,00 |
| 04.06.2025 | 96,55 | 96,55 | 94,60 | 94,80 | -1,66% | 4.279,00 |
| 03.06.2025 | 95,25 | 96,45 | 93,60 | 96,40 | 1,05% | 7.630,00 |
| 02.06.2025 | 97,10 | 97,55 | 94,50 | 95,40 | -2,25% | 8.347,00 |
| 30.05.2025 | 98,15 | 98,35 | 96,45 | 97,60 | 0,41% | 4.904,00 |
| 29.05.2025 | 98,30 | 99,90 | 96,90 | 97,20 | -1,02% | 4.285,00 |
| 28.05.2025 | 96,85 | 99,95 | 96,35 | 98,20 | 1,13% | 5.165,00 |
| 27.05.2025 | 97,30 | 98,20 | 96,05 | 97,10 | -0,05% | 6.609,00 |
| 26.05.2025 | 96,45 | 97,65 | 96,35 | 97,15 | 1,36% | 7.542,00 |
| 23.05.2025 | 97,90 | 99,00 | 94,45 | 95,85 | -2,44% | 12.197,00 |
| 22.05.2025 | 99,10 | 99,55 | 97,75 | 98,25 | -1,55% | 7.321,00 |
| 21.05.2025 | 100,20 | 100,70 | 98,80 | 99,80 | -1,19% | 7.160,00 |
| 20.05.2025 | 100,70 | 101,10 | 99,25 | 101,00 | 0,20% | 5.346,00 |
| 19.05.2025 | 98,85 | 101,40 | 97,70 | 100,80 | -3,63% | 20.763,00 |
| 16.05.2025 | 106,50 | 106,70 | 103,30 | 104,60 | -1,78% | 11.589,00 |
| 15.05.2025 | 106,00 | 106,50 | 105,00 | 106,50 | -0,47% | 14.501,00 |
| 14.05.2025 | 107,10 | 108,10 | 104,80 | 107,00 | -0,93% | 11.727,00 |
| 13.05.2025 | 104,50 | 108,40 | 104,20 | 108,00 | 2,37% | 11.896,00 |
| 12.05.2025 | 104,00 | 106,30 | 103,10 | 105,50 | 3,33% | 21.537,00 |
| 09.05.2025 | 101,40 | 102,50 | 101,20 | 102,10 | 0,79% | 7.916,00 |
| 08.05.2025 | 99,20 | 101,40 | 98,25 | 101,30 | 3,10% | 9.448,00 |
| 07.05.2025 | 99,25 | 99,50 | 97,45 | 98,25 | 0,41% | 2.952,00 |
| 06.05.2025 | 99,15 | 99,80 | 96,40 | 97,85 | -0,81% | 5.142,00 |
| 05.05.2025 | 99,20 | 99,60 | 97,65 | 98,65 | -0,70% | 6.499,00 |
| 02.05.2025 | 98,90 | 100,30 | 98,05 | 99,35 | 1,02% | 4.068,00 |
| 30.04.2025 | 101,00 | 101,10 | 96,00 | 98,35 | -2,82% | 13.798,00 |
| 29.04.2025 | 99,10 | 101,30 | 99,10 | 101,20 | 3,79% | 5.396,00 |
| 28.04.2025 | 101,30 | 102,50 | 96,50 | 97,50 | -2,79% | 15.671,00 |
| 25.04.2025 | 99,90 | 100,60 | 99,20 | 100,30 | 1,57% | 7.474,00 |
| 24.04.2025 | 97,50 | 99,75 | 96,80 | 98,75 | 1,49% | 8.751,00 |
| 23.04.2025 | 96,05 | 97,90 | 95,55 | 97,30 | 2,15% | 15.529,00 |
| 22.04.2025 | 92,00 | 95,25 | 91,05 | 95,25 | 3,42% | 13.725,00 |
| 17.04.2025 | 91,30 | 92,45 | 89,95 | 92,10 | 2,33% | 8.720,00 |
| 16.04.2025 | 90,95 | 91,70 | 89,40 | 90,00 | -2,70% | 5.339,00 |
| 15.04.2025 | 91,00 | 94,00 | 91,00 | 92,50 | 1,87% | 10.199,00 |
| 14.04.2025 | 90,65 | 91,00 | 88,70 | 90,80 | 1,45% | 11.285,00 |
| 11.04.2025 | 89,50 | 90,00 | 86,15 | 89,50 | 0,56% | 10.880,00 |
| 10.04.2025 | 96,30 | 97,50 | 87,00 | 89,00 | -6,81% | 29.319,00 |
| 09.04.2025 | 85,20 | 95,70 | 85,10 | 95,50 | 11,70% | 33.187,00 |
| 08.04.2025 | 90,45 | 91,80 | 85,00 | 85,50 | -3,93% | 23.958,00 |
| 07.04.2025 | 87,00 | 93,00 | 85,00 | 89,00 | -0,84% | 27.466,00 |
| 04.04.2025 | 92,00 | 92,35 | 86,60 | 89,75 | -2,71% | 21.753,00 |
| 03.04.2025 | 94,90 | 95,85 | 92,00 | 92,25 | -4,45% | 11.488,00 |
| 02.04.2025 | 95,95 | 96,75 | 95,10 | 96,55 | -0,31% | 4.336,00 |
| 01.04.2025 | 96,90 | 97,70 | 96,00 | 96,85 | 0,78% | 6.767,00 |
| 31.03.2025 | 98,75 | 98,75 | 94,85 | 96,10 | -3,90% | 16.023,00 |
| 28.03.2025 | 102,00 | 102,80 | 98,85 | 100,00 | -2,15% | 14.576,00 |
| 27.03.2025 | 101,30 | 102,50 | 98,05 | 102,20 | -0,29% | 13.750,00 |
| 26.03.2025 | 105,30 | 105,50 | 101,50 | 102,50 | -3,39% | 6.700,00 |
| 25.03.2025 | 104,10 | 106,90 | 103,40 | 106,10 | 1,53% | 4.349,00 |
| 24.03.2025 | 104,00 | 105,10 | 103,70 | 104,50 | 0,29% | 3.496,00 |
| 21.03.2025 | 105,20 | 105,70 | 102,60 | 104,20 | -0,76% | 9.586,00 |
| 20.03.2025 | 110,30 | 110,90 | 104,70 | 105,00 | -4,63% | 12.338,00 |
| 19.03.2025 | 112,00 | 112,40 | 109,20 | 110,10 | -1,34% | 9.188,00 |
| 18.03.2025 | 111,20 | 112,70 | 110,10 | 111,60 | 1,18% | 7.074,00 |
| 17.03.2025 | 111,10 | 112,90 | 110,10 | 110,30 | -0,36% | 7.874,00 |
| 14.03.2025 | 110,70 | 112,30 | 108,20 | 110,70 | 0,54% | 6.344,00 |
| 13.03.2025 | 112,20 | 113,00 | 108,90 | 110,10 | -2,22% | 6.683,00 |
| 12.03.2025 | 111,80 | 113,00 | 109,30 | 112,60 | 0,63% | 7.744,00 |
| 11.03.2025 | 112,70 | 116,80 | 108,40 | 111,90 | 0,09% | 31.568,00 |
| 10.03.2025 | 112,10 | 113,50 | 110,30 | 111,80 | -0,45% | 11.221,00 |
| 07.03.2025 | 111,30 | 112,40 | 110,20 | 112,30 | 0,90% | 6.218,00 |
| 06.03.2025 | 108,30 | 112,50 | 108,10 | 111,30 | 1,37% | 13.630,00 |
| 05.03.2025 | 105,00 | 110,40 | 105,00 | 109,80 | 5,07% | 18.934,00 |
| 04.03.2025 | 108,40 | 108,40 | 103,60 | 104,50 | -2,34% | 16.724,00 |
| 03.03.2025 | 106,60 | 112,80 | 106,00 | 107,00 | -0,37% | 16.886,00 |
| 28.02.2025 | 105,00 | 108,80 | 104,30 | 107,40 | 0,47% | 9.258,00 |
| 27.02.2025 | 106,80 | 107,80 | 104,00 | 106,90 | -0,65% | 12.694,00 |
| 26.02.2025 | 108,60 | 109,90 | 105,50 | 107,60 | -0,83% | 13.305,00 |
| 25.02.2025 | 104,60 | 109,70 | 103,60 | 108,50 | 3,63% | 13.383,00 |
| 24.02.2025 | 103,90 | 104,80 | 102,70 | 104,70 | 3,15% | 11.482,00 |
| 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 |