87,910€
-0,40%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |