95,640€
0,40%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 95,64 | 95,88 | 94,55 | 95,45 | 0,20% | 13.070,00 |
| 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 |
| 10.10.2025 | 91,80 | 92,12 | 88,34 | 89,66 | -2,65% | 171.515,00 |
| 09.10.2025 | 91,28 | 92,46 | 90,96 | 92,10 | 0,70% | 80.150,00 |
| 08.10.2025 | 93,10 | 93,10 | 90,56 | 91,46 | -1,78% | 126.565,00 |
| 07.10.2025 | 93,14 | 94,54 | 92,02 | 93,12 | -0,02% | 72.904,00 |
| 06.10.2025 | 93,56 | 93,86 | 92,44 | 93,14 | 0,13% | 60.464,00 |
| 03.10.2025 | 93,58 | 94,02 | 92,80 | 93,02 | -0,56% | 40.478,00 |
| 02.10.2025 | 93,56 | 94,38 | 93,12 | 93,54 | 0,54% | 127.839,00 |
| 01.10.2025 | 91,78 | 93,84 | 91,26 | 93,04 | 1,13% | 94.204,00 |
| 30.09.2025 | 92,08 | 92,20 | 91,00 | 92,00 | -0,11% | 48.833,00 |
| 29.09.2025 | 91,30 | 92,18 | 90,76 | 92,10 | 0,99% | 60.319,00 |
| 26.09.2025 | 92,56 | 92,56 | 90,46 | 91,20 | -1,41% | 99.600,00 |
| 25.09.2025 | 93,68 | 95,40 | 92,02 | 92,50 | -0,84% | 88.192,00 |
| 24.09.2025 | 93,68 | 94,80 | 91,14 | 93,28 | 0,52% | 128.220,00 |
| 23.09.2025 | 91,02 | 94,00 | 91,02 | 92,80 | 2,27% | 221.304,00 |
| 22.09.2025 | 95,00 | 95,00 | 89,22 | 90,74 | -4,46% | 496.357,00 |
| 19.09.2025 | 97,40 | 98,74 | 93,60 | 94,98 | -2,62% | 135.087,00 |
| 18.09.2025 | 99,00 | 99,58 | 96,74 | 97,54 | -1,38% | 72.928,00 |
| 17.09.2025 | 99,86 | 100,50 | 97,88 | 98,90 | -1,30% | 53.231,00 |
| 16.09.2025 | 101,20 | 101,75 | 99,62 | 100,20 | -1,38% | 47.035,00 |
| 15.09.2025 | 101,80 | 102,65 | 101,00 | 101,60 | -0,68% | 40.407,00 |
| 12.09.2025 | 102,55 | 102,85 | 100,60 | 102,30 | -0,63% | 40.682,00 |
| 11.09.2025 | 101,20 | 102,95 | 100,00 | 102,95 | 1,68% | 55.087,00 |
| 10.09.2025 | 102,55 | 103,30 | 100,85 | 101,25 | -1,70% | 34.980,00 |
| 09.09.2025 | 102,45 | 103,80 | 101,30 | 103,00 | 0,68% | 142.393,00 |
| 08.09.2025 | 100,50 | 102,50 | 99,92 | 102,30 | 1,84% | 74.436,00 |
| 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 | 89,60 | 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 |