67,440€
-3,21%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,88 | 70,00 | 67,26 | 67,60 | -2,99% | 119.804,00 |
| 11.11.2026 | 68,76 | 69,68 | 68,48 | 69,68 | 1,37% | 85.380,00 |
| 10.11.2026 | 70,94 | 71,18 | 68,32 | 68,74 | -2,55% | 81.867,00 |
| 09.11.2026 | 69,80 | 70,98 | 69,10 | 70,54 | 1,00% | 72.659,00 |
| 06.11.2026 | 71,50 | 71,60 | 69,48 | 69,84 | -2,65% | 79.249,00 |
| 05.11.2026 | 71,32 | 73,96 | 71,30 | 71,74 | 0,34% | 98.648,00 |
| 04.11.2026 | 68,58 | 71,70 | 68,56 | 71,50 | 4,23% | 140.417,00 |
| 03.11.2026 | 69,44 | 71,42 | 68,60 | 68,60 | -2,14% | 86.078,00 |
| 02.11.2026 | 69,46 | 70,40 | 68,76 | 70,10 | 0,52% | 88.728,00 |
| 30.10.2026 | 69,62 | 71,06 | 69,38 | 69,74 | -0,29% | 79.704,00 |
| 29.10.2026 | 69,20 | 71,02 | 67,26 | 69,94 | 1,48% | 164.609,00 |
| 28.10.2026 | 68,44 | 70,38 | 68,22 | 68,92 | 0,20% | 76.707,00 |
| 27.10.2026 | 69,20 | 69,88 | 67,24 | 68,78 | -0,41% | 81.991,00 |
| 26.10.2026 | 69,00 | 70,16 | 68,82 | 69,06 | 0,35% | 52.827,00 |
| 23.10.2026 | 69,12 | 69,92 | 68,06 | 68,82 | -0,03% | 64.568,00 |
| 22.10.2026 | 68,86 | 69,90 | 68,16 | 68,84 | -0,23% | 67.512,00 |
| 21.10.2026 | 70,12 | 70,24 | 68,28 | 69,00 | -1,46% | 69.127,00 |
| 20.10.2026 | 69,14 | 70,60 | 68,64 | 70,02 | 1,66% | 77.694,00 |
| 19.10.2026 | 68,80 | 69,54 | 68,10 | 68,88 | 0,91% | 63.234,00 |
| 16.10.2026 | 67,20 | 69,50 | 66,72 | 68,26 | 1,82% | 134.994,00 |
| 15.10.2026 | 66,94 | 67,82 | 65,92 | 67,04 | -0,12% | 127.106,00 |
| 14.10.2026 | 68,72 | 68,92 | 66,92 | 67,12 | -1,38% | 77.476,00 |
| 13.10.2026 | 68,44 | 69,40 | 67,60 | 68,06 | -0,50% | 104.920,00 |
| 12.10.2026 | 68,52 | 69,94 | 68,08 | 68,40 | 0,26% | 124.903,00 |
| 09.10.2026 | 67,24 | 69,52 | 66,68 | 68,22 | 2,00% | 91.370,00 |
| 08.10.2026 | 69,84 | 69,88 | 66,50 | 66,88 | -3,94% | 170.823,00 |
| 07.10.2026 | 68,52 | 72,00 | 68,02 | 69,62 | 1,25% | 108.989,00 |
| 06.10.2026 | 68,56 | 69,22 | 67,86 | 68,76 | 0,20% | 71.082,00 |
| 05.10.2026 | 68,00 | 68,84 | 67,02 | 68,62 | 1,18% | 124.373,00 |
| 02.10.2026 | 68,26 | 68,94 | 67,22 | 67,82 | -0,67% | 152.055,00 |
| 01.10.2026 | 70,60 | 70,60 | 67,82 | 68,28 | -3,45% | 254.532,00 |
| 30.09.2026 | 71,48 | 72,48 | 70,52 | 70,72 | -1,23% | 65.126,00 |
| 29.09.2026 | 71,12 | 72,00 | 70,54 | 71,60 | 0,28% | 49.360,00 |
| 28.09.2026 | 71,90 | 72,68 | 71,02 | 71,40 | -0,70% | 62.500,00 |
| 25.09.2026 | 71,48 | 72,16 | 70,22 | 71,90 | 0,62% | 82.195,00 |
| 24.09.2026 | 72,78 | 72,88 | 70,30 | 71,46 | -1,95% | 184.224,00 |
| 23.09.2026 | 75,36 | 75,94 | 72,52 | 72,88 | -3,80% | 72.748,00 |
| 22.09.2026 | 75,26 | 76,28 | 73,92 | 75,76 | 0,74% | 75.581,00 |
| 21.09.2026 | 76,20 | 76,50 | 74,60 | 75,20 | -1,70% | 96.211,00 |
| 18.09.2026 | 80,78 | 81,18 | 75,02 | 76,50 | -5,13% | 129.057,00 |
| 17.09.2026 | 78,90 | 82,00 | 78,90 | 80,64 | 2,31% | 83.919,00 |
| 16.09.2026 | 80,92 | 81,24 | 78,04 | 78,82 | -2,26% | 81.948,00 |
| 15.09.2026 | 81,00 | 81,78 | 80,22 | 80,64 | -0,88% | 48.718,00 |
| 14.09.2026 | 81,10 | 82,46 | 80,48 | 81,36 | 0,59% | 44.054,00 |
| 11.09.2026 | 81,32 | 82,24 | 80,02 | 80,88 | -0,69% | 45.683,00 |
| 10.09.2026 | 81,62 | 82,48 | 80,92 | 81,44 | -0,10% | 41.277,00 |
| 09.09.2026 | 82,68 | 83,16 | 80,92 | 81,52 | -1,64% | 56.555,00 |
| 08.09.2026 | 81,00 | 83,64 | 80,00 | 82,88 | 2,04% | 109.542,00 |
| 07.09.2026 | 81,98 | 81,98 | 79,76 | 81,22 | -0,10% | 102.730,00 |
| 04.09.2026 | 79,68 | 82,98 | 79,52 | 81,30 | 2,65% | 427.719,00 |
| 03.09.2026 | 73,68 | 79,92 | 72,74 | 79,20 | 7,08% | 169.865,00 |
| 02.09.2026 | 76,34 | 76,48 | 73,50 | 73,96 | -3,19% | 84.673,00 |
| 01.09.2026 | 77,44 | 78,32 | 75,70 | 76,40 | -1,04% | 74.073,00 |
| 31.08.2026 | 77,44 | 78,10 | 77,08 | 77,20 | 0,21% | 71.957,00 |
| 28.08.2026 | 75,12 | 77,60 | 74,84 | 77,04 | 2,88% | 112.959,00 |
| 27.08.2026 | 72,38 | 75,26 | 71,60 | 74,88 | 3,37% | 90.888,00 |
| 26.08.2026 | 73,08 | 73,54 | 72,04 | 72,44 | -1,23% | 75.651,00 |
| 25.08.2026 | 73,72 | 75,00 | 72,98 | 73,34 | 0,08% | 75.448,00 |
| 24.08.2026 | 74,68 | 74,98 | 72,76 | 73,28 | -2,08% | 86.077,00 |
| 21.08.2026 | 74,32 | 75,96 | 74,32 | 74,84 | 0,24% | 52.686,00 |
| 20.08.2026 | 75,12 | 75,80 | 74,20 | 74,66 | 0,05% | 52.984,00 |
| 19.08.2026 | 73,02 | 75,08 | 73,02 | 74,62 | 1,91% | 64.635,00 |
| 18.08.2026 | 72,98 | 74,30 | 72,80 | 73,22 | -0,22% | 45.406,00 |
| 17.08.2026 | 73,98 | 74,16 | 72,90 | 73,38 | -0,68% | 48.431,00 |
| 14.08.2026 | 73,28 | 73,98 | 72,80 | 73,88 | 0,93% | 50.359,00 |
| 13.08.2026 | 74,12 | 74,24 | 72,22 | 73,20 | -0,95% | 76.049,00 |
| 12.08.2026 | 75,22 | 75,86 | 73,86 | 73,90 | -1,91% | 69.784,00 |
| 11.08.2026 | 75,22 | 75,74 | 74,50 | 75,34 | 0,08% | 35.332,00 |
| 10.08.2026 | 76,18 | 76,48 | 74,64 | 75,28 | -1,18% | 51.944,00 |
| 07.08.2026 | 75,80 | 76,72 | 74,76 | 76,18 | 1,20% | 45.533,00 |
| 06.08.2026 | 76,30 | 76,64 | 75,26 | 75,28 | -1,23% | 38.302,00 |
| 05.08.2026 | 77,18 | 77,24 | 75,84 | 76,22 | -0,91% | 52.234,00 |
| 04.08.2026 | 76,58 | 76,98 | 75,50 | 76,92 | 0,05% | 56.990,00 |
| 03.08.2026 | 75,64 | 77,10 | 75,16 | 76,88 | 2,23% | 82.108,00 |
| 31.07.2026 | 76,34 | 76,48 | 74,22 | 75,20 | -1,67% | 67.253,00 |
| 30.07.2026 | 75,28 | 76,48 | 74,52 | 76,48 | 1,78% | 67.610,00 |
| 29.07.2026 | 73,48 | 76,26 | 73,32 | 75,14 | 2,09% | 92.836,00 |
| 28.07.2026 | 70,92 | 73,98 | 70,72 | 73,60 | 3,63% | 105.814,00 |
| 27.07.2026 | 71,84 | 73,34 | 70,76 | 71,02 | -0,64% | 87.207,00 |
| 24.07.2026 | 72,88 | 72,88 | 70,48 | 71,48 | -1,49% | 129.947,00 |
| 23.07.2026 | 73,04 | 73,58 | 72,16 | 72,56 | -0,14% | 55.423,00 |
| 22.07.2026 | 72,42 | 73,62 | 71,68 | 72,66 | 0,03% | 56.015,00 |
| 21.07.2026 | 72,48 | 73,30 | 72,08 | 72,64 | 0,72% | 24.519,00 |
| 20.07.2026 | 73,20 | 73,88 | 72,06 | 72,12 | -1,37% | 38.047,00 |
| 17.07.2026 | 73,00 | 73,78 | 72,82 | 73,12 | -0,25% | 38.089,00 |
| 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 |