90,270€
-3,12%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 93,72 | 93,98 | 89,58 | 90,56 | -3,08% | 275.787,00 |
| 05.03.2026 | 94,14 | 95,24 | 92,62 | 93,44 | -1,62% | 130.715,00 |
| 04.03.2026 | 94,98 | 95,52 | 94,28 | 94,98 | 0,27% | 103.931,00 |
| 03.03.2026 | 96,50 | 96,50 | 92,66 | 94,72 | -2,41% | 216.336,00 |
| 02.03.2026 | 99,02 | 99,28 | 95,70 | 97,06 | -3,90% | 281.968,00 |
| 27.02.2026 | 101,25 | 102,50 | 100,60 | 101,00 | -0,35% | 31.466,00 |
| 26.02.2026 | 100,10 | 101,90 | 99,98 | 101,35 | 0,95% | 60.322,00 |
| 25.02.2026 | 101,30 | 101,95 | 99,92 | 100,40 | -0,69% | 80.539,00 |
| 24.02.2026 | 100,25 | 102,30 | 100,05 | 101,10 | 1,05% | 48.926,00 |
| 23.02.2026 | 101,80 | 102,55 | 99,82 | 100,05 | -3,01% | 103.514,00 |
| 20.02.2026 | 102,90 | 103,80 | 101,80 | 103,15 | 1,33% | 58.277,00 |
| 19.02.2026 | 103,95 | 104,90 | 101,00 | 101,80 | -2,07% | 114.370,00 |
| 18.02.2026 | 104,45 | 104,90 | 103,05 | 103,95 | 0,24% | 49.088,00 |
| 17.02.2026 | 102,00 | 104,05 | 101,70 | 103,70 | 1,07% | 46.144,00 |
| 16.02.2026 | 102,90 | 103,65 | 102,30 | 102,60 | -0,29% | 27.105,00 |
| 13.02.2026 | 102,25 | 103,50 | 101,40 | 102,90 | 0,88% | 63.894,00 |
| 12.02.2026 | 103,20 | 104,30 | 100,55 | 102,00 | -1,16% | 72.365,00 |
| 11.02.2026 | 104,75 | 104,80 | 103,15 | 103,20 | -0,63% | 44.014,00 |
| 10.02.2026 | 101,00 | 104,55 | 100,60 | 103,85 | 2,97% | 91.555,00 |
| 09.02.2026 | 101,30 | 101,85 | 100,55 | 100,85 | 0,00% | 45.085,00 |
| 06.02.2026 | 102,75 | 102,75 | 99,04 | 100,85 | -0,93% | 136.195,00 |
| 05.02.2026 | 105,95 | 105,95 | 101,25 | 101,80 | -3,96% | 93.362,00 |
| 04.02.2026 | 102,40 | 106,25 | 102,25 | 106,00 | 3,87% | 85.693,00 |
| 03.02.2026 | 103,10 | 103,90 | 101,75 | 102,05 | -0,78% | 67.613,00 |
| 02.02.2026 | 102,05 | 103,50 | 101,55 | 102,85 | 0,34% | 56.320,00 |
| 30.01.2026 | 103,60 | 103,95 | 102,25 | 102,50 | -1,35% | 45.049,00 |
| 29.01.2026 | 102,65 | 105,00 | 102,65 | 103,90 | 0,92% | 97.210,00 |
| 28.01.2026 | 102,80 | 103,55 | 101,40 | 102,95 | 0,49% | 43.103,00 |
| 27.01.2026 | 104,15 | 104,95 | 102,25 | 102,45 | -1,68% | 56.163,00 |
| 26.01.2026 | 105,05 | 105,50 | 103,75 | 104,20 | -0,57% | 49.558,00 |
| 23.01.2026 | 104,80 | 106,00 | 104,00 | 104,80 | 0,67% | 87.980,00 |
| 22.01.2026 | 102,25 | 104,85 | 102,05 | 104,10 | 1,86% | 209.547,00 |
| 21.01.2026 | 97,10 | 102,65 | 97,02 | 102,20 | 5,27% | 117.473,00 |
| 20.01.2026 | 98,00 | 99,10 | 96,90 | 97,08 | -1,78% | 79.085,00 |
| 19.01.2026 | 98,76 | 99,10 | 96,14 | 98,84 | -2,43% | 206.635,00 |
| 16.01.2026 | 102,40 | 102,70 | 100,50 | 101,30 | -1,55% | 88.521,00 |
| 15.01.2026 | 104,30 | 104,40 | 102,30 | 102,90 | -1,06% | 59.470,00 |
| 14.01.2026 | 102,05 | 104,65 | 101,85 | 104,00 | 1,76% | 56.970,00 |
| 13.01.2026 | 102,35 | 103,90 | 101,25 | 102,20 | -0,58% | 80.361,00 |
| 12.01.2026 | 104,20 | 105,00 | 101,90 | 102,80 | -1,15% | 83.024,00 |
| 09.01.2026 | 102,00 | 105,50 | 101,90 | 104,00 | 2,06% | 93.579,00 |
| 08.01.2026 | 102,00 | 102,65 | 99,90 | 101,90 | -0,10% | 68.752,00 |
| 07.01.2026 | 103,15 | 103,80 | 102,00 | 102,00 | -1,16% | 50.060,00 |
| 06.01.2026 | 103,40 | 104,10 | 102,65 | 103,20 | -0,19% | 39.651,00 |
| 05.01.2026 | 106,65 | 106,85 | 102,95 | 103,40 | -2,73% | 61.008,00 |
| 02.01.2026 | 103,40 | 106,40 | 103,40 | 106,30 | 2,06% | 54.325,00 |
| 30.12.2025 | 102,85 | 104,20 | 102,25 | 104,15 | 1,21% | 27.095,00 |
| 29.12.2025 | 103,30 | 104,35 | 102,85 | 102,90 | -0,53% | 53.136,00 |
| 23.12.2025 | 104,05 | 104,30 | 103,10 | 103,45 | -0,43% | 51.929,00 |
| 22.12.2025 | 103,95 | 104,90 | 103,55 | 103,90 | 0,24% | 38.658,00 |
| 19.12.2025 | 103,70 | 104,80 | 103,65 | 103,65 | -0,05% | 30.216,00 |
| 18.12.2025 | 104,30 | 104,65 | 102,85 | 103,70 | -0,05% | 56.953,00 |
| 17.12.2025 | 106,75 | 107,45 | 103,75 | 103,75 | -2,81% | 85.132,00 |
| 16.12.2025 | 106,25 | 108,60 | 105,45 | 106,75 | -0,09% | 79.317,00 |
| 15.12.2025 | 108,45 | 109,10 | 106,40 | 106,85 | -1,02% | 94.062,00 |
| 12.12.2025 | 107,45 | 108,60 | 107,25 | 107,95 | 0,65% | 89.467,00 |
| 11.12.2025 | 105,30 | 108,75 | 105,10 | 107,25 | 1,04% | 138.065,00 |
| 10.12.2025 | 106,30 | 107,50 | 106,00 | 106,15 | -0,09% | 61.638,00 |
| 09.12.2025 | 106,00 | 107,05 | 105,75 | 106,25 | 0,28% | 41.097,00 |
| 08.12.2025 | 106,00 | 107,40 | 105,55 | 105,95 | -0,09% | 91.791,00 |
| 05.12.2025 | 105,45 | 107,00 | 104,50 | 106,05 | 1,24% | 122.646,00 |
| 04.12.2025 | 102,90 | 107,30 | 102,75 | 104,75 | 2,24% | 257.161,00 |
| 03.12.2025 | 100,85 | 103,20 | 100,85 | 102,45 | 1,69% | 136.598,00 |
| 02.12.2025 | 99,28 | 101,70 | 99,24 | 100,75 | 1,69% | 133.740,00 |
| 01.12.2025 | 98,42 | 99,98 | 97,82 | 99,08 | 1,00% | 87.428,00 |
| 28.11.2025 | 96,90 | 98,50 | 96,84 | 98,10 | 1,20% | 46.193,00 |
| 27.11.2025 | 96,98 | 97,34 | 96,62 | 96,94 | -0,04% | 24.015,00 |
| 26.11.2025 | 97,48 | 97,98 | 96,02 | 96,98 | -0,49% | 45.968,00 |
| 25.11.2025 | 95,16 | 97,68 | 94,60 | 97,46 | 2,31% | 57.946,00 |
| 24.11.2025 | 95,14 | 96,40 | 94,74 | 95,26 | -0,13% | 35.507,00 |
| 21.11.2025 | 92,54 | 95,48 | 92,40 | 95,38 | 3,20% | 56.084,00 |
| 20.11.2025 | 95,40 | 96,00 | 92,34 | 92,42 | -2,82% | 52.546,00 |
| 19.11.2025 | 94,16 | 95,52 | 93,76 | 95,10 | 0,70% | 50.929,00 |
| 18.11.2025 | 94,98 | 95,28 | 93,68 | 94,44 | -1,07% | 54.457,00 |
| 17.11.2025 | 97,12 | 98,14 | 95,22 | 95,46 | -2,43% | 57.636,00 |
| 14.11.2025 | 98,82 | 98,98 | 96,52 | 97,84 | -0,99% | 82.636,00 |
| 13.11.2025 | 98,80 | 100,00 | 97,82 | 98,82 | 0,04% | 80.728,00 |
| 12.11.2025 | 97,90 | 99,96 | 97,66 | 98,78 | 1,40% | 127.989,00 |
| 11.11.2025 | 96,00 | 97,92 | 95,28 | 97,42 | 1,39% | 86.071,00 |
| 10.11.2025 | 95,26 | 96,24 | 94,94 | 96,08 | 1,33% | 70.830,00 |
| 07.11.2025 | 92,78 | 95,26 | 92,58 | 94,82 | 2,71% | 103.678,00 |
| 06.11.2025 | 93,20 | 94,10 | 91,52 | 92,32 | -1,18% | 89.423,00 |
| 05.11.2025 | 90,32 | 93,76 | 90,04 | 93,42 | 3,20% | 150.001,00 |
| 04.11.2025 | 91,50 | 91,80 | 90,30 | 90,52 | -1,93% | 81.875,00 |
| 03.11.2025 | 90,02 | 92,92 | 90,02 | 92,30 | 2,24% | 128.658,00 |
| 31.10.2025 | 90,40 | 91,06 | 89,84 | 90,28 | 0,31% | 66.562,00 |
| 30.10.2025 | 91,20 | 93,98 | 89,90 | 90,00 | -1,96% | 165.308,00 |
| 29.10.2025 | 91,62 | 93,08 | 91,16 | 91,80 | 0,26% | 87.951,00 |
| 28.10.2025 | 91,24 | 91,92 | 90,42 | 91,56 | 0,39% | 80.918,00 |
| 27.10.2025 | 90,62 | 91,58 | 90,22 | 91,20 | 1,76% | 95.930,00 |
| 24.10.2025 | 89,80 | 90,48 | 89,18 | 89,62 | 0,36% | 72.417,00 |
| 23.10.2025 | 89,02 | 90,08 | 88,54 | 89,30 | -0,11% | 69.685,00 |
| 22.10.2025 | 90,50 | 90,86 | 89,00 | 89,40 | -1,32% | 124.871,00 |
| 21.10.2025 | 91,70 | 91,88 | 90,30 | 90,60 | -0,70% | 80.401,00 |
| 20.10.2025 | 91,58 | 91,88 | 90,02 | 91,24 | -0,07% | 119.905,00 |
| 17.10.2025 | 89,06 | 91,64 | 88,54 | 91,30 | 2,35% | 138.270,00 |
| 16.10.2025 | 90,48 | 90,62 | 89,20 | 89,20 | -0,89% | 55.670,00 |
| 15.10.2025 | 90,56 | 90,90 | 89,24 | 90,00 | -0,64% | 78.473,00 |
| 14.10.2025 | 89,44 | 91,20 | 88,90 | 90,58 | 0,64% | 76.028,00 |
| 13.10.2025 | 90,18 | 90,98 | 89,08 | 90,00 | 0,38% | 123.693,00 |