91,930€
-0,57%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 93,72 | 93,72 | 91,27 | 91,97 | -0,53% | 101.128,00 |
| 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 |
| 15.04.2025 | 89,00 | 90,86 | 88,54 | 89,78 | 0,97% | 119.407,00 |
| 14.04.2025 | 88,50 | 88,92 | 86,42 | 88,92 | 2,09% | 102.903,00 |
| 11.04.2025 | 86,38 | 87,28 | 83,52 | 87,10 | 1,28% | 113.151,00 |
| 10.04.2025 | 92,60 | 93,48 | 84,02 | 86,00 | -6,32% | 209.825,00 |
| 09.04.2025 | 83,04 | 92,60 | 82,34 | 91,80 | 9,94% | 204.004,00 |
| 08.04.2025 | 87,68 | 88,40 | 82,40 | 83,50 | -3,13% | 184.801,00 |
| 07.04.2025 | 85,90 | 90,80 | 82,20 | 86,20 | -0,32% | 242.217,00 |
| 04.04.2025 | 90,12 | 90,56 | 84,48 | 86,48 | -4,17% | 224.435,00 |
| 03.04.2025 | 91,00 | 94,00 | 88,00 | 90,24 | -4,43% | 264.035,00 |
| 02.04.2025 | 94,60 | 94,94 | 92,80 | 94,42 | -0,15% | 52.686,00 |
| 01.04.2025 | 93,60 | 95,64 | 93,56 | 94,56 | -0,17% | 96.382,00 |
| 31.03.2025 | 96,04 | 96,24 | 92,72 | 94,72 | -2,47% | 128.835,00 |
| 28.03.2025 | 99,38 | 100,05 | 96,66 | 97,12 | -2,37% | 101.762,00 |
| 27.03.2025 | 99,00 | 99,80 | 95,72 | 99,48 | -0,82% | 163.600,00 |
| 26.03.2025 | 102,65 | 103,40 | 100,00 | 100,30 | -2,95% | 57.132,00 |
| 25.03.2025 | 101,25 | 103,45 | 101,00 | 103,35 | 1,92% | 48.045,00 |
| 24.03.2025 | 102,20 | 103,45 | 101,30 | 101,40 | 0,15% | 78.875,00 |
| 21.03.2025 | 102,65 | 104,40 | 100,20 | 101,25 | -2,08% | 121.044,00 |
| 20.03.2025 | 107,85 | 108,35 | 102,45 | 103,40 | -4,26% | 136.846,00 |
| 19.03.2025 | 108,75 | 110,00 | 106,75 | 108,00 | -0,69% | 92.039,00 |
| 18.03.2025 | 109,30 | 110,50 | 108,50 | 108,75 | -0,41% | 59.789,00 |
| 17.03.2025 | 108,60 | 110,25 | 108,05 | 109,20 | 1,35% | 93.444,00 |
| 14.03.2025 | 107,80 | 109,80 | 105,80 | 107,75 | 0,28% | 112.957,00 |
| 13.03.2025 | 109,15 | 109,75 | 106,50 | 107,45 | -2,05% | 87.531,00 |
| 12.03.2025 | 109,80 | 110,25 | 106,85 | 109,70 | 0,05% | 109.557,00 |
| 11.03.2025 | 109,75 | 113,95 | 105,05 | 109,65 | -0,14% | 332.114,00 |
| 10.03.2025 | 108,95 | 110,95 | 107,65 | 109,80 | 0,09% | 118.473,00 |
| 07.03.2025 | 108,20 | 109,70 | 107,45 | 109,70 | 1,01% | 78.511,00 |
| 06.03.2025 | 106,00 | 109,80 | 105,80 | 108,60 | 2,07% | 168.483,00 |
| 05.03.2025 | 104,05 | 108,20 | 103,75 | 106,40 | 3,10% | 146.564,00 |
| 04.03.2025 | 105,40 | 105,70 | 101,05 | 103,20 | -2,18% | 142.834,00 |
| 03.03.2025 | 103,85 | 109,90 | 103,85 | 105,50 | 2,18% | 236.288,00 |
| 28.02.2025 | 102,40 | 106,15 | 102,05 | 103,25 | 0,15% | 106.192,00 |
| 27.02.2025 | 103,20 | 105,00 | 102,05 | 103,10 | -0,10% | 97.820,00 |
| 26.02.2025 | 105,50 | 106,30 | 102,50 | 103,20 | -1,53% | 128.466,00 |
| 25.02.2025 | 101,50 | 105,85 | 100,45 | 104,80 | 3,56% | 140.244,00 |
| 24.02.2025 | 99,98 | 101,90 | 99,42 | 101,20 | 3,01% | 109.917,00 |
| 21.02.2025 | 97,32 | 99,26 | 97,06 | 98,24 | 1,28% | 46.267,00 |
| 20.02.2025 | 97,00 | 98,52 | 96,52 | 97,00 | -0,04% | 62.977,00 |
| 19.02.2025 | 98,40 | 100,30 | 97,02 | 97,04 | -3,15% | 112.966,00 |
| 18.02.2025 | 100,60 | 100,85 | 99,52 | 100,20 | 0,15% | 66.632,00 |
| 17.02.2025 | 101,00 | 101,10 | 99,50 | 100,05 | -0,40% | 86.449,00 |
| 14.02.2025 | 98,30 | 101,60 | 98,02 | 100,45 | 1,98% | 107.907,00 |
| 13.02.2025 | 95,30 | 100,70 | 95,12 | 98,50 | 4,56% | 228.158,00 |
| 12.02.2025 | 93,32 | 94,56 | 93,16 | 94,20 | 1,18% | 53.751,00 |
| 11.02.2025 | 94,00 | 94,46 | 92,36 | 93,10 | -1,52% | 55.234,00 |
| 10.02.2025 | 93,40 | 95,38 | 93,02 | 94,54 | 0,57% | 44.121,00 |
| 07.02.2025 | 95,00 | 96,94 | 93,34 | 94,00 | -1,49% | 56.577,00 |
| 06.02.2025 | 93,42 | 96,58 | 92,82 | 95,42 | 2,29% | 94.013,00 |
| 05.02.2025 | 94,48 | 95,00 | 91,86 | 93,28 | -1,58% | 76.892,00 |
| 04.02.2025 | 94,46 | 95,48 | 93,56 | 94,78 | 0,36% | 54.477,00 |
| 03.02.2025 | 93,76 | 94,88 | 91,56 | 94,44 | -3,59% | 196.567,00 |
| 31.01.2025 | 97,96 | 98,74 | 97,42 | 97,96 | 0,31% | 42.982,00 |
| 30.01.2025 | 97,26 | 98,42 | 97,10 | 97,66 | 0,33% | 35.697,00 |
| 29.01.2025 | 98,46 | 98,48 | 97,26 | 97,34 | -0,94% | 42.169,00 |
| 28.01.2025 | 98,60 | 98,98 | 97,08 | 98,26 | -0,61% | 78.308,00 |
| 27.01.2025 | 96,16 | 98,98 | 95,82 | 98,86 | 2,13% | 90.796,00 |
| 24.01.2025 | 95,90 | 98,04 | 95,30 | 96,80 | 1,47% | 76.036,00 |
| 23.01.2025 | 94,20 | 95,96 | 94,20 | 95,40 | 1,19% | 69.354,00 |
| 22.01.2025 | 94,26 | 94,64 | 93,40 | 94,28 | 0,00% | 70.968,00 |
| 21.01.2025 | 94,00 | 94,48 | 93,50 | 94,28 | -0,49% | 45.357,00 |
| 20.01.2025 | 93,94 | 95,52 | 91,94 | 94,74 | 0,79% | 84.136,00 |
| 17.01.2025 | 93,40 | 94,02 | 92,98 | 94,00 | 0,86% | 47.441,00 |
| 16.01.2025 | 93,20 | 94,40 | 92,34 | 93,20 | -0,11% | 60.484,00 |
| 15.01.2025 | 92,28 | 93,60 | 91,80 | 93,30 | 1,15% | 62.685,00 |