104,700€
1,45%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 103,80 | 105,00 | 102,90 | 105,00 | 1,74% | 7.652,00 |
| 21.08.2025 | 103,10 | 104,00 | 102,70 | 103,20 | 0,00% | 5.367,00 |
| 20.08.2025 | 102,90 | 104,90 | 101,00 | 103,20 | 0,00% | 11.714,00 |
| 19.08.2025 | 101,40 | 103,40 | 100,60 | 103,20 | 1,57% | 5.464,00 |
| 18.08.2025 | 101,90 | 102,30 | 100,40 | 101,60 | -0,10% | 5.184,00 |
| 15.08.2025 | 101,50 | 102,90 | 101,00 | 101,70 | 0,20% | 9.421,00 |
| 14.08.2025 | 100,80 | 101,50 | 100,10 | 101,50 | 0,69% | 9.143,00 |
| 13.08.2025 | 100,80 | 100,80 | 99,10 | 100,80 | 0,30% | 3.674,00 |
| 12.08.2025 | 98,90 | 100,70 | 97,50 | 100,50 | 1,72% | 27.014,00 |
| 11.08.2025 | 97,85 | 99,25 | 97,50 | 98,80 | 0,97% | 9.352,00 |
| 08.08.2025 | 95,60 | 97,85 | 95,50 | 97,85 | 2,84% | 4.735,00 |
| 07.08.2025 | 93,75 | 96,35 | 93,15 | 95,15 | 0,95% | 5.169,00 |
| 06.08.2025 | 93,90 | 94,40 | 92,85 | 94,25 | 1,07% | 4.233,00 |
| 05.08.2025 | 91,70 | 93,45 | 90,10 | 93,25 | 1,63% | 11.526,00 |
| 04.08.2025 | 93,30 | 93,40 | 90,65 | 91,75 | -0,60% | 10.538,00 |
| 01.08.2025 | 93,60 | 93,95 | 91,10 | 92,30 | -2,38% | 16.353,00 |
| 31.07.2025 | 95,55 | 96,45 | 93,75 | 94,55 | -1,77% | 7.320,00 |
| 30.07.2025 | 97,45 | 98,35 | 95,50 | 96,25 | -1,18% | 3.066,00 |
| 29.07.2025 | 99,25 | 99,40 | 97,30 | 97,40 | -2,01% | 8.586,00 |
| 28.07.2025 | 103,90 | 105,80 | 98,40 | 99,40 | -2,93% | 25.050,00 |
| 25.07.2025 | 97,95 | 102,70 | 94,00 | 102,40 | 4,01% | 44.253,00 |
| 24.07.2025 | 98,95 | 99,85 | 97,95 | 98,45 | -0,51% | 10.937,00 |
| 23.07.2025 | 94,00 | 98,95 | 93,25 | 98,95 | 7,03% | 20.012,00 |
| 22.07.2025 | 92,45 | 94,60 | 91,35 | 92,45 | -0,27% | 11.436,00 |
| 21.07.2025 | 92,05 | 92,80 | 91,55 | 92,70 | 0,32% | 5.729,00 |
| 18.07.2025 | 93,95 | 93,95 | 91,65 | 92,40 | -1,44% | 10.634,00 |
| 17.07.2025 | 93,15 | 94,50 | 92,75 | 93,75 | 0,64% | 3.111,00 |
| 16.07.2025 | 95,35 | 95,95 | 92,15 | 93,15 | -3,22% | 8.986,00 |
| 15.07.2025 | 95,30 | 96,95 | 95,10 | 96,25 | 1,00% | 10.127,00 |
| 14.07.2025 | 96,95 | 96,95 | 95,10 | 95,30 | -2,06% | 8.901,00 |
| 11.07.2025 | 96,75 | 98,35 | 96,20 | 97,30 | -0,46% | 7.837,00 |
| 10.07.2025 | 95,80 | 97,85 | 95,50 | 97,75 | 2,25% | 25.971,00 |
| 09.07.2025 | 94,35 | 96,10 | 93,10 | 95,60 | 2,03% | 13.875,00 |
| 08.07.2025 | 92,20 | 94,45 | 92,10 | 93,70 | 1,02% | 6.627,00 |
| 07.07.2025 | 93,00 | 93,50 | 91,90 | 92,75 | -0,59% | 8.783,00 |
| 04.07.2025 | 93,95 | 93,95 | 91,65 | 93,30 | -0,21% | 5.553,00 |
| 03.07.2025 | 93,40 | 94,90 | 93,40 | 93,50 | 0,32% | 15.222,00 |
| 02.07.2025 | 92,35 | 94,85 | 91,55 | 93,20 | 2,31% | 17.748,00 |
| 01.07.2025 | 92,30 | 94,50 | 89,80 | 91,10 | -1,88% | 20.274,00 |
| 30.06.2025 | 94,00 | 94,15 | 91,30 | 92,85 | -1,17% | 8.330,00 |
| 27.06.2025 | 90,85 | 94,15 | 90,20 | 93,95 | 3,58% | 6.398,00 |
| 26.06.2025 | 92,00 | 92,45 | 89,85 | 90,70 | -1,41% | 4.182,00 |
| 25.06.2025 | 92,65 | 92,95 | 91,05 | 92,00 | -0,33% | 5.453,00 |
| 24.06.2025 | 90,10 | 92,30 | 90,05 | 92,30 | 3,71% | 8.593,00 |
| 23.06.2025 | 88,60 | 89,75 | 88,00 | 89,00 | -0,11% | 9.072,00 |
| 20.06.2025 | 88,75 | 89,80 | 88,45 | 89,10 | 1,19% | 5.809,00 |
| 19.06.2025 | 89,25 | 89,30 | 88,05 | 88,05 | -1,23% | 9.761,00 |
| 18.06.2025 | 89,75 | 90,15 | 88,60 | 89,15 | -0,22% | 14.354,00 |
| 17.06.2025 | 90,30 | 91,15 | 89,05 | 89,35 | -0,83% | 7.888,00 |
| 16.06.2025 | 90,05 | 91,30 | 90,05 | 90,10 | -0,33% | 6.784,00 |
| 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 |