96,250€
-0,62%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 96,23 | 96,60 | 95,60 | 96,33 | -0,54% | 432,00 |
| 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 |
| 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 |