72,780€
-0,98%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 74,48 | 74,78 | 73,20 | 73,30 | -1,45% | 46.624,00 |
| 15.07.2026 | 71,62 | 74,48 | 70,90 | 74,38 | 3,62% | 83.995,00 |
| 14.07.2026 | 71,32 | 71,98 | 70,70 | 71,78 | 0,59% | 63.122,00 |
| 13.07.2026 | 70,90 | 71,90 | 70,40 | 71,36 | 0,42% | 85.003,00 |
| 10.07.2026 | 71,68 | 72,50 | 70,36 | 71,06 | -1,72% | 123.788,00 |
| 09.07.2026 | 72,82 | 73,38 | 71,06 | 72,30 | -0,80% | 98.465,00 |
| 08.07.2026 | 75,80 | 75,98 | 72,26 | 72,88 | -3,83% | 106.798,00 |
| 07.07.2026 | 75,30 | 76,94 | 75,24 | 75,78 | 0,21% | 83.600,00 |
| 06.07.2026 | 74,98 | 75,68 | 74,52 | 75,62 | 0,83% | 95.797,00 |
| 03.07.2026 | 73,50 | 75,00 | 73,50 | 75,00 | 2,49% | 106.885,00 |
| 02.07.2026 | 70,48 | 73,48 | 70,18 | 73,18 | 3,68% | 202.545,00 |
| 01.07.2026 | 70,18 | 70,86 | 69,20 | 70,58 | 0,28% | 300.441,00 |
| 30.06.2026 | 71,68 | 71,90 | 70,02 | 70,38 | -1,65% | 224.372,00 |
| 29.06.2026 | 74,72 | 74,88 | 71,16 | 71,56 | -3,82% | 275.217,00 |
| 26.06.2026 | 77,02 | 78,20 | 74,12 | 74,40 | -3,98% | 193.423,00 |
| 25.06.2026 | 76,58 | 78,50 | 76,10 | 77,48 | 1,65% | 184.593,00 |
| 24.06.2026 | 78,14 | 78,14 | 75,70 | 76,22 | -2,58% | 227.373,00 |
| 23.06.2026 | 79,90 | 80,00 | 77,86 | 78,24 | -2,57% | 169.233,00 |
| 22.06.2026 | 80,98 | 80,98 | 77,88 | 80,30 | -0,30% | 276.764,00 |
| 19.06.2026 | 79,02 | 81,38 | 79,02 | 80,54 | -4,73% | 348.715,00 |
| 18.06.2026 | 86,72 | 87,28 | 83,60 | 84,54 | -2,47% | 273.698,00 |
| 17.06.2026 | 88,76 | 88,76 | 86,00 | 86,68 | -2,28% | 219.871,00 |
| 16.06.2026 | 90,50 | 90,78 | 88,20 | 88,70 | -1,95% | 142.673,00 |
| 15.06.2026 | 90,60 | 91,54 | 89,86 | 90,46 | 1,75% | 165.172,00 |
| 12.06.2026 | 87,10 | 89,00 | 86,72 | 88,90 | 2,18% | 141.388,00 |
| 11.06.2026 | 86,42 | 87,20 | 84,40 | 87,00 | 0,67% | 238.139,00 |
| 10.06.2026 | 87,58 | 87,92 | 86,26 | 86,42 | -2,28% | 129.047,00 |
| 09.06.2026 | 88,32 | 88,60 | 87,00 | 88,44 | -0,14% | 94.214,00 |
| 08.06.2026 | 87,68 | 88,72 | 86,76 | 88,56 | 0,73% | 80.975,00 |
| 05.06.2026 | 88,56 | 89,18 | 87,54 | 87,92 | -1,50% | 108.010,00 |
| 04.06.2026 | 89,20 | 90,22 | 88,40 | 89,26 | -0,38% | 69.243,00 |
| 03.06.2026 | 90,52 | 91,00 | 88,12 | 89,60 | -0,69% | 115.951,00 |
| 02.06.2026 | 91,06 | 91,98 | 89,86 | 90,22 | -1,07% | 74.909,00 |
| 01.06.2026 | 92,18 | 93,14 | 90,22 | 91,20 | -1,13% | 113.899,00 |
| 29.05.2026 | 92,52 | 93,74 | 91,76 | 92,24 | -0,28% | 81.294,00 |
| 28.05.2026 | 92,18 | 92,98 | 91,46 | 92,50 | -0,02% | 65.596,00 |
| 27.05.2026 | 90,76 | 93,48 | 90,76 | 92,52 | 2,12% | 135.128,00 |
| 26.05.2026 | 91,38 | 91,58 | 90,28 | 90,60 | -0,55% | 76.050,00 |
| 25.05.2026 | 90,60 | 91,60 | 90,40 | 91,10 | 1,67% | 64.629,00 |
| 22.05.2026 | 89,48 | 90,06 | 88,64 | 89,60 | 0,34% | 81.247,00 |
| 21.05.2026 | 88,28 | 89,52 | 87,52 | 89,30 | 1,25% | 95.364,00 |
| 20.05.2026 | 87,34 | 88,80 | 86,50 | 88,20 | 0,48% | 96.178,00 |
| 19.05.2026 | 87,96 | 88,38 | 87,34 | 87,78 | -0,61% | 72.000,00 |
| 18.05.2026 | 87,28 | 88,36 | 85,68 | 88,32 | 0,87% | 68.448,00 |
| 15.05.2026 | 87,78 | 89,18 | 87,44 | 87,56 | -0,79% | 43.199,00 |
| 14.05.2026 | 87,38 | 89,16 | 87,02 | 88,26 | 1,59% | 49.460,00 |
| 13.05.2026 | 87,66 | 87,68 | 85,80 | 86,88 | -0,39% | 90.392,00 |
| 12.05.2026 | 87,50 | 87,86 | 86,58 | 87,22 | -1,13% | 57.593,00 |
| 11.05.2026 | 87,88 | 88,92 | 87,02 | 88,22 | 0,09% | 47.558,00 |
| 08.05.2026 | 87,58 | 88,70 | 87,22 | 88,14 | 0,62% | 47.033,00 |
| 07.05.2026 | 87,80 | 89,64 | 87,28 | 87,60 | -1,62% | 75.692,00 |
| 06.05.2026 | 85,04 | 89,98 | 84,84 | 89,04 | 4,98% | 140.544,00 |
| 05.05.2026 | 84,22 | 84,98 | 83,64 | 84,82 | 0,76% | 108.695,00 |
| 04.05.2026 | 84,98 | 85,70 | 83,40 | 84,18 | -2,57% | 247.777,00 |
| 30.04.2026 | 85,50 | 87,22 | 83,22 | 86,40 | 0,09% | 134.257,00 |
| 29.04.2026 | 87,40 | 88,00 | 85,32 | 86,32 | -0,64% | 115.118,00 |
| 28.04.2026 | 87,32 | 88,12 | 86,46 | 86,88 | -0,82% | 76.391,00 |
| 27.04.2026 | 87,26 | 87,66 | 86,50 | 87,60 | 0,34% | 70.048,00 |
| 24.04.2026 | 88,38 | 88,56 | 86,38 | 87,30 | -1,40% | 155.035,00 |
| 23.04.2026 | 88,50 | 88,88 | 87,52 | 88,54 | -1,29% | 125.270,00 |
| 22.04.2026 | 89,90 | 90,78 | 88,52 | 89,70 | 0,45% | 79.407,00 |
| 21.04.2026 | 91,20 | 91,26 | 89,30 | 89,30 | -1,63% | 77.307,00 |
| 20.04.2026 | 91,42 | 91,48 | 89,84 | 90,78 | -1,26% | 77.347,00 |
| 17.04.2026 | 89,60 | 93,54 | 89,22 | 91,94 | 2,73% | 149.352,00 |
| 16.04.2026 | 91,10 | 91,28 | 89,06 | 89,50 | -1,69% | 84.907,00 |
| 15.04.2026 | 90,50 | 91,42 | 90,20 | 91,04 | 0,75% | 63.890,00 |
| 14.04.2026 | 88,48 | 90,78 | 88,14 | 90,36 | 2,15% | 72.227,00 |
| 13.04.2026 | 88,38 | 88,80 | 87,22 | 88,46 | -1,10% | 90.198,00 |
| 10.04.2026 | 89,84 | 90,30 | 88,62 | 89,44 | -0,04% | 52.765,00 |
| 09.04.2026 | 89,98 | 90,68 | 88,18 | 89,48 | -0,53% | 78.447,00 |
| 08.04.2026 | 90,00 | 91,46 | 89,58 | 89,96 | 4,24% | 136.262,00 |
| 07.04.2026 | 87,50 | 87,98 | 85,38 | 86,30 | -1,57% | 84.062,00 |
| 02.04.2026 | 87,18 | 88,40 | 86,30 | 87,68 | -1,57% | 56.988,00 |
| 01.04.2026 | 87,94 | 89,08 | 87,32 | 89,08 | 1,46% | 79.409,00 |
| 31.03.2026 | 86,54 | 87,98 | 86,12 | 87,80 | 1,71% | 79.788,00 |
| 30.03.2026 | 86,58 | 86,88 | 85,44 | 86,32 | 0,40% | 55.563,00 |
| 27.03.2026 | 87,56 | 87,88 | 85,74 | 85,98 | -1,78% | 76.507,00 |
| 26.03.2026 | 87,54 | 87,58 | 86,52 | 87,54 | -0,93% | 60.028,00 |
| 25.03.2026 | 88,44 | 88,52 | 87,56 | 88,36 | 0,05% | 80.658,00 |
| 24.03.2026 | 85,50 | 88,60 | 85,36 | 88,32 | 1,05% | 100.258,00 |
| 23.03.2026 | 84,70 | 87,86 | 83,26 | 87,40 | 2,06% | 138.601,00 |
| 20.03.2026 | 86,56 | 87,30 | 84,42 | 85,64 | -1,20% | 175.935,00 |
| 19.03.2026 | 87,60 | 87,88 | 85,66 | 86,68 | -1,48% | 197.466,00 |
| 18.03.2026 | 89,90 | 90,26 | 87,60 | 87,98 | -1,48% | 97.382,00 |
| 17.03.2026 | 88,02 | 90,48 | 88,00 | 89,30 | 0,68% | 103.854,00 |
| 16.03.2026 | 90,00 | 90,46 | 88,02 | 88,70 | -0,89% | 148.222,00 |
| 13.03.2026 | 92,32 | 92,46 | 89,24 | 89,50 | -3,01% | 111.639,00 |
| 12.03.2026 | 91,30 | 92,48 | 90,50 | 92,28 | 0,72% | 68.638,00 |
| 11.03.2026 | 90,16 | 92,08 | 90,10 | 91,62 | 1,13% | 98.563,00 |
| 10.03.2026 | 90,02 | 91,78 | 88,46 | 90,60 | 0,69% | 234.437,00 |
| 09.03.2026 | 87,82 | 89,98 | 87,64 | 89,98 | -0,64% | 224.191,00 |
| 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 |