74,000€
-0,27%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 73,85 | 74,93 | 73,80 | 73,88 | -0,44% | 675,00 |
| 13.08.2026 | 75,45 | 75,55 | 73,45 | 74,20 | -1,85% | 14.990,00 |
| 12.08.2026 | 76,80 | 76,80 | 75,05 | 75,60 | -2,07% | 7.193,00 |
| 11.08.2026 | 76,70 | 77,45 | 75,60 | 77,20 | 0,65% | 4.312,00 |
| 10.08.2026 | 77,45 | 77,45 | 75,75 | 76,70 | -0,97% | 8.431,00 |
| 07.08.2026 | 76,70 | 77,80 | 75,60 | 77,45 | 0,98% | 7.632,00 |
| 06.08.2026 | 76,50 | 77,35 | 76,05 | 76,70 | -0,52% | 5.659,00 |
| 05.08.2026 | 78,00 | 78,05 | 76,30 | 77,10 | -1,15% | 6.700,00 |
| 04.08.2026 | 77,90 | 78,15 | 76,25 | 78,00 | 0,91% | 7.668,00 |
| 03.08.2026 | 76,95 | 78,00 | 76,55 | 77,30 | 2,05% | 11.898,00 |
| 31.07.2026 | 76,60 | 77,35 | 75,40 | 75,75 | -1,43% | 5.276,00 |
| 30.07.2026 | 76,60 | 77,40 | 76,05 | 76,85 | 0,07% | 5.790,00 |
| 29.07.2026 | 75,35 | 77,35 | 75,15 | 76,80 | 1,65% | 9.908,00 |
| 28.07.2026 | 72,75 | 75,95 | 72,50 | 75,55 | 3,99% | 15.331,00 |
| 27.07.2026 | 73,60 | 74,95 | 72,55 | 72,65 | -0,95% | 24.873,00 |
| 24.07.2026 | 74,15 | 74,15 | 71,50 | 73,35 | -0,95% | 15.680,00 |
| 23.07.2026 | 75,05 | 75,65 | 73,50 | 74,05 | -0,94% | 9.655,00 |
| 22.07.2026 | 74,80 | 75,50 | 73,65 | 74,75 | 0,61% | 4.066,00 |
| 21.07.2026 | 74,60 | 75,25 | 74,20 | 74,30 | 0,13% | 3.682,00 |
| 20.07.2026 | 75,35 | 75,95 | 74,20 | 74,20 | -0,74% | 4.828,00 |
| 17.07.2026 | 74,70 | 76,00 | 74,55 | 74,75 | -0,66% | 5.599,00 |
| 16.07.2026 | 76,65 | 76,80 | 75,20 | 75,25 | -1,25% | 5.841,00 |
| 15.07.2026 | 74,15 | 76,65 | 72,75 | 76,20 | 2,83% | 17.452,00 |
| 14.07.2026 | 72,95 | 74,25 | 72,50 | 74,10 | 1,44% | 10.277,00 |
| 13.07.2026 | 72,20 | 73,80 | 71,85 | 73,05 | 0,27% | 17.714,00 |
| 10.07.2026 | 73,35 | 74,35 | 71,95 | 72,85 | -1,75% | 49.768,00 |
| 09.07.2026 | 74,95 | 75,20 | 73,05 | 74,15 | -1,13% | 17.163,00 |
| 08.07.2026 | 77,50 | 77,50 | 73,85 | 75,00 | -3,23% | 17.915,00 |
| 07.07.2026 | 77,00 | 78,85 | 76,85 | 77,50 | 0,06% | 11.964,00 |
| 06.07.2026 | 76,95 | 77,70 | 76,50 | 77,45 | -0,51% | 11.668,00 |
| 03.07.2026 | 75,20 | 77,85 | 75,20 | 77,85 | 4,22% | 19.633,00 |
| 02.07.2026 | 73,00 | 75,75 | 72,40 | 74,70 | 1,70% | 29.730,00 |
| 01.07.2026 | 72,35 | 74,65 | 71,00 | 73,45 | 1,66% | 29.688,00 |
| 30.06.2026 | 73,90 | 74,25 | 71,45 | 72,25 | -2,03% | 25.416,00 |
| 29.06.2026 | 76,50 | 76,50 | 72,75 | 73,75 | -3,02% | 29.171,00 |
| 26.06.2026 | 78,25 | 79,30 | 75,35 | 76,05 | -3,55% | 22.442,00 |
| 25.06.2026 | 77,30 | 79,75 | 77,30 | 78,85 | 2,34% | 12.113,00 |
| 24.06.2026 | 79,55 | 80,00 | 77,05 | 77,05 | -2,65% | 18.357,00 |
| 23.06.2026 | 81,35 | 81,70 | 79,00 | 79,15 | -2,94% | 14.620,00 |
| 22.06.2026 | 82,20 | 82,40 | 79,65 | 81,55 | -1,27% | 16.230,00 |
| 19.06.2026 | 81,30 | 83,30 | 80,85 | 82,60 | -4,51% | 38.409,00 |
| 18.06.2026 | 87,85 | 88,15 | 84,55 | 86,50 | -0,86% | 34.656,00 |
| 17.06.2026 | 89,45 | 89,45 | 86,95 | 87,25 | -2,40% | 27.586,00 |
| 16.06.2026 | 91,35 | 91,35 | 89,15 | 89,40 | -2,03% | 26.433,00 |
| 15.06.2026 | 90,95 | 92,40 | 90,65 | 91,25 | 2,59% | 12.178,00 |
| 12.06.2026 | 87,60 | 89,85 | 87,55 | 88,95 | 0,74% | 14.118,00 |
| 11.06.2026 | 87,85 | 88,50 | 85,75 | 88,30 | 0,34% | 26.794,00 |
| 10.06.2026 | 89,25 | 89,75 | 87,35 | 88,00 | -1,46% | 24.592,00 |
| 09.06.2026 | 89,95 | 90,00 | 88,35 | 89,30 | 0,00% | 10.904,00 |
| 08.06.2026 | 89,30 | 90,10 | 88,40 | 89,30 | -0,11% | 8.300,00 |
| 05.06.2026 | 90,15 | 90,70 | 88,40 | 89,40 | -1,54% | 11.481,00 |
| 04.06.2026 | 90,60 | 92,50 | 90,15 | 90,80 | -0,82% | 6.922,00 |
| 03.06.2026 | 92,90 | 93,10 | 90,15 | 91,55 | -0,97% | 11.041,00 |
| 02.06.2026 | 93,15 | 93,70 | 91,85 | 92,45 | -1,07% | 6.304,00 |
| 01.06.2026 | 93,85 | 95,00 | 92,10 | 93,45 | -0,59% | 9.533,00 |
| 29.05.2026 | 95,25 | 95,65 | 93,20 | 94,00 | -0,63% | 8.122,00 |
| 28.05.2026 | 93,80 | 95,45 | 93,55 | 94,60 | 0,11% | 6.318,00 |
| 27.05.2026 | 92,50 | 95,70 | 92,50 | 94,50 | 2,22% | 16.085,00 |
| 26.05.2026 | 92,70 | 93,50 | 92,00 | 92,45 | -0,54% | 5.514,00 |
| 25.05.2026 | 92,20 | 93,40 | 92,10 | 92,95 | 2,03% | 5.917,00 |
| 22.05.2026 | 91,50 | 91,90 | 90,55 | 91,10 | -0,65% | 5.140,00 |
| 21.05.2026 | 91,00 | 91,90 | 89,60 | 91,70 | 1,55% | 5.089,00 |
| 20.05.2026 | 89,10 | 90,90 | 88,60 | 90,30 | 0,33% | 8.110,00 |
| 19.05.2026 | 89,95 | 91,15 | 89,25 | 90,00 | -0,33% | 10.196,00 |
| 18.05.2026 | 89,60 | 90,35 | 87,90 | 90,30 | -0,55% | 6.585,00 |
| 15.05.2026 | 90,10 | 91,20 | 89,35 | 90,80 | 0,72% | 6.786,00 |
| 14.05.2026 | 89,75 | 91,40 | 89,15 | 90,15 | 1,52% | 3.695,00 |
| 13.05.2026 | 89,70 | 90,00 | 88,00 | 88,80 | -0,89% | 4.420,00 |
| 12.05.2026 | 89,85 | 90,00 | 88,80 | 89,60 | -0,94% | 9.829,00 |
| 11.05.2026 | 90,25 | 91,15 | 89,25 | 90,45 | -0,17% | 5.026,00 |
| 08.05.2026 | 89,70 | 90,75 | 89,10 | 90,60 | 1,17% | 6.079,00 |
| 07.05.2026 | 90,65 | 91,60 | 88,55 | 89,55 | -1,43% | 7.249,00 |
| 06.05.2026 | 87,80 | 92,25 | 87,15 | 90,85 | 4,49% | 9.708,00 |
| 05.05.2026 | 86,10 | 87,30 | 85,95 | 86,95 | 0,99% | 9.298,00 |
| 04.05.2026 | 86,65 | 87,90 | 85,55 | 86,10 | -1,66% | 17.146,00 |
| 30.04.2026 | 88,55 | 89,15 | 85,50 | 87,55 | -0,62% | 9.422,00 |
| 29.04.2026 | 89,55 | 89,70 | 87,55 | 88,10 | -0,90% | 10.582,00 |
| 28.04.2026 | 89,70 | 90,15 | 88,10 | 88,90 | -0,45% | 7.951,00 |
| 27.04.2026 | 89,45 | 90,10 | 88,75 | 89,30 | 0,06% | 15.852,00 |
| 24.04.2026 | 90,00 | 90,70 | 88,60 | 89,25 | -1,65% | 13.475,00 |
| 23.04.2026 | 90,40 | 91,35 | 89,75 | 90,75 | -0,60% | 7.393,00 |
| 22.04.2026 | 91,80 | 92,75 | 90,70 | 91,30 | 0,22% | 10.653,00 |
| 21.04.2026 | 92,90 | 93,45 | 91,05 | 91,10 | -2,04% | 4.645,00 |
| 20.04.2026 | 93,10 | 93,40 | 92,00 | 93,00 | -0,75% | 5.855,00 |
| 17.04.2026 | 92,25 | 94,95 | 91,40 | 93,70 | 1,74% | 11.954,00 |
| 16.04.2026 | 93,25 | 93,25 | 91,15 | 92,10 | -0,11% | 7.495,00 |
| 15.04.2026 | 92,50 | 93,55 | 91,85 | 92,20 | -0,49% | 7.692,00 |
| 14.04.2026 | 91,15 | 92,65 | 90,45 | 92,65 | 2,32% | 3.203,00 |
| 13.04.2026 | 90,10 | 91,35 | 89,50 | 90,55 | -0,60% | 21.763,00 |
| 10.04.2026 | 91,55 | 92,50 | 90,85 | 91,10 | -0,44% | 5.439,00 |
| 09.04.2026 | 92,60 | 92,65 | 90,50 | 91,50 | -1,24% | 10.429,00 |
| 08.04.2026 | 90,55 | 93,55 | 90,55 | 92,65 | 3,98% | 15.288,00 |
| 07.04.2026 | 89,55 | 90,15 | 87,55 | 89,10 | -0,50% | 10.619,00 |
| 02.04.2026 | 89,40 | 90,30 | 88,45 | 89,55 | -0,39% | 11.425,00 |
| 01.04.2026 | 89,55 | 91,10 | 89,45 | 89,90 | 0,33% | 10.278,00 |
| 31.03.2026 | 88,60 | 89,60 | 87,80 | 89,60 | 1,41% | 7.820,00 |
| 30.03.2026 | 88,55 | 89,45 | 87,40 | 88,35 | -0,79% | 9.427,00 |
| 27.03.2026 | 90,00 | 90,00 | 87,85 | 89,05 | -0,45% | 11.598,00 |
| 26.03.2026 | 90,00 | 90,30 | 88,75 | 89,45 | -0,56% | 6.201,00 |
| 25.03.2026 | 90,25 | 90,95 | 89,60 | 89,95 | -1,91% | 18.933,00 |