100,175€
0,92%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 99,76 | 101,00 | 99,38 | 100,45 | 1,20% | 40.080,00 |
| 04.09.2025 | 99,44 | 99,98 | 98,50 | 99,26 | -0,14% | 24.249,00 |
| 03.09.2025 | 98,68 | 100,00 | 98,34 | 99,40 | 0,87% | 29.086,00 |
| 02.09.2025 | 100,05 | 100,05 | 98,06 | 98,54 | -1,46% | 38.917,00 |
| 01.09.2025 | 99,98 | 100,25 | 99,26 | 100,00 | 0,32% | 28.726,00 |
| 29.08.2025 | 100,00 | 100,35 | 98,34 | 99,68 | -0,52% | 53.144,00 |
| 28.08.2025 | 100,40 | 101,95 | 100,05 | 100,20 | 0,20% | 43.706,00 |
| 27.08.2025 | 101,40 | 102,75 | 99,92 | 100,00 | -1,04% | 65.970,00 |
| 26.08.2025 | 101,25 | 102,45 | 100,75 | 101,05 | -0,49% | 28.955,00 |
| 25.08.2025 | 101,95 | 102,40 | 101,00 | 101,55 | -0,44% | 35.896,00 |
| 22.08.2025 | 100,85 | 102,80 | 100,65 | 102,00 | 1,39% | 100.937,00 |
| 21.08.2025 | 101,00 | 101,45 | 100,50 | 100,60 | -0,20% | 51.968,00 |
| 20.08.2025 | 100,35 | 101,45 | 99,84 | 100,80 | 0,55% | 56.744,00 |
| 19.08.2025 | 98,60 | 101,25 | 98,54 | 100,25 | 1,76% | 82.450,00 |
| 18.08.2025 | 99,12 | 99,64 | 98,00 | 98,52 | -0,26% | 31.772,00 |
| 15.08.2025 | 99,00 | 100,40 | 98,20 | 98,78 | -0,20% | 123.731,00 |
| 14.08.2025 | 98,50 | 99,06 | 98,02 | 98,98 | 0,49% | 59.206,00 |
| 13.08.2025 | 98,00 | 98,88 | 97,12 | 98,50 | 0,55% | 49.776,00 |
| 12.08.2025 | 96,88 | 98,24 | 96,42 | 97,96 | 1,49% | 74.055,00 |
| 11.08.2025 | 95,68 | 96,88 | 95,32 | 96,52 | 1,45% | 59.947,00 |
| 08.08.2025 | 93,68 | 95,72 | 93,02 | 95,14 | 1,97% | 91.150,00 |
| 07.08.2025 | 91,72 | 93,90 | 90,52 | 93,30 | 2,01% | 81.199,00 |
| 06.08.2025 | 90,70 | 92,00 | 90,58 | 91,46 | 0,66% | 58.864,00 |
| 05.08.2025 | 89,50 | 91,00 | 88,80 | 90,86 | 2,09% | 105.676,00 |
| 04.08.2025 | 90,00 | 90,24 | 88,28 | 89,00 | -0,98% | 103.748,00 |
| 01.08.2025 | 91,82 | 92,06 | 89,00 | 89,88 | -2,73% | 152.876,00 |
| 31.07.2025 | 93,14 | 93,98 | 91,74 | 92,40 | -1,41% | 84.192,00 |
| 30.07.2025 | 95,68 | 95,80 | 93,16 | 93,72 | -1,93% | 96.312,00 |
| 29.07.2025 | 96,36 | 97,38 | 95,10 | 95,56 | -1,18% | 69.721,00 |
| 28.07.2025 | 101,35 | 103,65 | 95,92 | 96,70 | -3,59% | 230.422,00 |
| 25.07.2025 | 94,80 | 100,50 | 91,64 | 100,30 | 5,16% | 432.104,00 |
| 24.07.2025 | 96,60 | 97,44 | 95,10 | 95,38 | -1,26% | 100.708,00 |
| 23.07.2025 | 91,46 | 97,14 | 91,22 | 96,60 | 6,93% | 318.540,00 |
| 22.07.2025 | 90,60 | 90,84 | 89,36 | 90,34 | -0,26% | 56.727,00 |
| 21.07.2025 | 90,18 | 91,08 | 89,52 | 90,58 | 0,40% | 80.590,00 |
| 18.07.2025 | 91,02 | 91,26 | 89,84 | 90,22 | -0,81% | 71.365,00 |
| 17.07.2025 | 90,90 | 91,80 | 90,34 | 90,96 | 0,07% | 63.903,00 |
| 16.07.2025 | 92,44 | 92,96 | 89,62 | 90,90 | -2,47% | 138.321,00 |
| 15.07.2025 | 92,70 | 93,86 | 92,30 | 93,20 | 0,56% | 41.253,00 |
| 14.07.2025 | 92,30 | 92,98 | 91,94 | 92,68 | -1,40% | 64.331,00 |
| 11.07.2025 | 93,70 | 94,58 | 92,66 | 94,00 | -0,28% | 80.491,00 |
| 10.07.2025 | 93,02 | 94,40 | 92,52 | 94,26 | 1,33% | 94.084,00 |
| 09.07.2025 | 91,16 | 93,42 | 90,32 | 93,02 | 1,77% | 111.310,00 |
| 08.07.2025 | 90,34 | 91,70 | 89,50 | 91,40 | 1,62% | 81.650,00 |
| 07.07.2025 | 90,22 | 90,58 | 89,28 | 89,94 | -0,07% | 72.662,00 |
| 04.07.2025 | 91,00 | 91,08 | 89,46 | 90,00 | -1,14% | 49.867,00 |
| 03.07.2025 | 91,04 | 92,30 | 90,72 | 91,04 | 0,13% | 52.435,00 |
| 02.07.2025 | 89,48 | 91,98 | 89,00 | 90,92 | 1,81% | 78.565,00 |
| 01.07.2025 | 90,20 | 90,20 | 87,90 | 89,30 | -0,67% | 49.969,00 |
| 30.06.2025 | 90,12 | 91,86 | 89,30 | 89,90 | -0,68% | 70.675,00 |
| 27.06.2025 | 88,42 | 91,98 | 88,24 | 90,52 | 2,38% | 104.086,00 |
| 26.06.2025 | 89,68 | 90,88 | 87,68 | 88,42 | -1,21% | 91.371,00 |
| 25.06.2025 | 90,78 | 90,88 | 88,92 | 89,50 | -1,43% | 39.208,00 |
| 24.06.2025 | 88,48 | 90,80 | 88,48 | 90,80 | 3,63% | 76.540,00 |
| 23.06.2025 | 86,98 | 88,08 | 86,02 | 87,62 | 0,30% | 75.551,00 |
| 20.06.2025 | 86,88 | 88,20 | 86,84 | 87,36 | 0,78% | 61.437,00 |
| 19.06.2025 | 87,58 | 87,78 | 86,22 | 86,68 | -1,41% | 63.530,00 |
| 18.06.2025 | 88,12 | 88,96 | 87,16 | 87,92 | -0,27% | 65.270,00 |
| 17.06.2025 | 88,98 | 89,80 | 88,12 | 88,16 | -1,17% | 46.350,00 |
| 16.06.2025 | 88,80 | 90,00 | 88,30 | 89,20 | 0,36% | 58.438,00 |
| 13.06.2025 | 88,20 | 89,66 | 87,50 | 88,88 | -1,86% | 122.067,00 |
| 12.06.2025 | 91,20 | 91,54 | 90,02 | 90,56 | -1,18% | 67.358,00 |
| 11.06.2025 | 92,40 | 93,36 | 91,20 | 91,64 | -1,50% | 61.115,00 |
| 10.06.2025 | 91,36 | 93,30 | 91,12 | 93,04 | 1,48% | 65.006,00 |
| 09.06.2025 | 91,70 | 91,88 | 91,04 | 91,68 | -0,59% | 37.817,00 |
| 06.06.2025 | 93,58 | 93,98 | 91,36 | 92,22 | -0,26% | 101.158,00 |
| 05.06.2025 | 93,56 | 94,10 | 92,04 | 92,46 | -0,84% | 77.516,00 |
| 04.06.2025 | 94,48 | 94,88 | 93,12 | 93,24 | -0,81% | 74.910,00 |
| 03.06.2025 | 93,56 | 94,96 | 92,30 | 94,00 | -0,32% | 71.408,00 |
| 02.06.2025 | 95,60 | 95,98 | 93,16 | 94,30 | -1,26% | 106.314,00 |
| 30.05.2025 | 96,18 | 96,78 | 95,20 | 95,50 | -0,42% | 52.082,00 |
| 29.05.2025 | 97,96 | 98,48 | 95,34 | 95,90 | -0,97% | 66.574,00 |
| 28.05.2025 | 95,12 | 98,50 | 95,12 | 96,84 | 1,34% | 70.963,00 |
| 27.05.2025 | 95,86 | 96,50 | 95,12 | 95,56 | -0,04% | 62.749,00 |
| 26.05.2025 | 96,98 | 96,98 | 94,48 | 95,60 | 1,96% | 106.723,00 |
| 23.05.2025 | 96,50 | 97,24 | 92,54 | 93,76 | -2,23% | 125.323,00 |
| 22.05.2025 | 96,32 | 97,30 | 95,90 | 95,90 | -1,24% | 107.067,00 |
| 21.05.2025 | 97,80 | 98,86 | 96,52 | 97,10 | -0,57% | 114.534,00 |
| 20.05.2025 | 97,90 | 98,66 | 96,84 | 97,66 | -0,04% | 81.000,00 |
| 19.05.2025 | 97,70 | 98,46 | 97,00 | 97,70 | -5,60% | 190.289,00 |
| 16.05.2025 | 104,30 | 104,50 | 102,15 | 103,50 | -0,67% | 165.993,00 |
| 15.05.2025 | 103,15 | 104,20 | 102,65 | 104,20 | 0,10% | 131.410,00 |
| 14.05.2025 | 105,15 | 107,00 | 102,95 | 104,10 | -0,86% | 201.454,00 |
| 13.05.2025 | 101,70 | 105,15 | 101,55 | 105,00 | 2,44% | 243.658,00 |
| 12.05.2025 | 100,95 | 103,90 | 100,70 | 102,50 | 2,45% | 286.994,00 |
| 09.05.2025 | 98,84 | 100,50 | 98,80 | 100,05 | 1,33% | 83.061,00 |
| 08.05.2025 | 96,60 | 99,46 | 96,06 | 98,74 | 2,49% | 96.603,00 |
| 07.05.2025 | 96,68 | 97,58 | 95,50 | 96,34 | 0,25% | 64.932,00 |
| 06.05.2025 | 96,88 | 97,94 | 94,22 | 96,10 | -0,78% | 87.200,00 |
| 05.05.2025 | 96,80 | 98,40 | 95,58 | 96,86 | 0,33% | 59.095,00 |
| 02.05.2025 | 97,50 | 98,42 | 95,58 | 96,54 | 1,17% | 57.939,00 |
| 30.04.2025 | 98,60 | 99,12 | 94,82 | 95,42 | -3,11% | 140.328,00 |
| 29.04.2025 | 98,24 | 98,98 | 97,14 | 98,48 | 0,37% | 85.003,00 |
| 28.04.2025 | 98,30 | 99,60 | 97,52 | 98,12 | -0,08% | 68.861,00 |
| 25.04.2025 | 97,70 | 98,20 | 96,86 | 98,20 | 1,68% | 116.850,00 |
| 24.04.2025 | 95,52 | 96,98 | 94,58 | 96,58 | 1,51% | 66.601,00 |
| 23.04.2025 | 93,98 | 95,86 | 93,56 | 95,14 | 2,39% | 127.847,00 |
| 22.04.2025 | 90,28 | 93,84 | 89,02 | 92,92 | 3,20% | 102.142,00 |
| 17.04.2025 | 88,58 | 90,70 | 88,00 | 90,04 | 2,43% | 63.748,00 |
| 16.04.2025 | 88,60 | 89,28 | 87,16 | 87,90 | -2,09% | 57.093,00 |