96,325€
-2,95%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 98,55 | 98,73 | 94,83 | 95,78 | -3,50% | - |
| 28.03.2025 | 101,30 | 102,90 | 98,90 | 99,25 | -2,70% | 88.341,00 |
| 27.03.2025 | 99,95 | 102,50 | 98,80 | 102,00 | -1,26% | 97.825,00 |
| 26.03.2025 | 106,00 | 106,00 | 103,30 | 103,30 | -1,53% | 32.420,00 |
| 25.03.2025 | 104,80 | 105,80 | 104,10 | 104,90 | 0,87% | 37.836,00 |
| 24.03.2025 | 105,80 | 105,80 | 103,70 | 104,00 | 0,29% | 42.792,00 |
| 21.03.2025 | 105,00 | 105,50 | 102,70 | 103,70 | -1,52% | 86.019,00 |
| 20.03.2025 | 109,60 | 110,40 | 104,80 | 105,30 | -3,75% | 72.877,00 |
| 19.03.2025 | 111,20 | 111,60 | 109,10 | 109,40 | -1,53% | 46.037,00 |
| 18.03.2025 | 111,30 | 112,80 | 111,00 | 111,10 | 0,36% | 48.640,00 |
| 17.03.2025 | 110,90 | 112,90 | 110,20 | 110,70 | 0,91% | 66.555,00 |
| 14.03.2025 | 109,40 | 112,30 | 107,90 | 109,70 | -0,18% | 57.341,00 |
| 13.03.2025 | 111,70 | 112,10 | 108,90 | 109,90 | -2,14% | 62.485,00 |
| 12.03.2025 | 111,80 | 112,30 | 109,20 | 112,30 | 0,90% | 74.444,00 |
| 11.03.2025 | 111,80 | 116,70 | 108,90 | 111,30 | -1,33% | 197.143,00 |
| 10.03.2025 | 112,80 | 113,60 | 110,30 | 112,80 | 1,62% | 87.727,00 |
| 07.03.2025 | 111,60 | 112,40 | 110,20 | 111,00 | -0,98% | 64.258,00 |
| 06.03.2025 | 110,00 | 112,60 | 109,70 | 112,10 | 3,89% | 86.710,00 |
| 05.03.2025 | 107,20 | 110,60 | 106,70 | 107,90 | 3,35% | 95.574,00 |
| 04.03.2025 | 107,10 | 107,30 | 103,40 | 104,40 | -4,22% | 69.535,00 |
| 03.03.2025 | 106,60 | 112,70 | 106,60 | 109,00 | 1,77% | 83.649,00 |
| 28.02.2025 | 106,40 | 108,80 | 106,00 | 107,10 | -0,09% | 76.154,00 |
| 27.02.2025 | 105,30 | 107,80 | 104,40 | 107,20 | -1,56% | 63.318,00 |
| 26.02.2025 | 108,00 | 109,00 | 107,30 | 108,90 | 1,40% | 60.147,00 |
| 25.02.2025 | 103,90 | 108,40 | 103,60 | 107,40 | 2,48% | 75.387,00 |
| 24.02.2025 | 104,10 | 104,90 | 102,70 | 104,80 | 2,34% | 67.194,00 |
| 21.02.2025 | 101,30 | 102,60 | 101,30 | 102,40 | 1,09% | 44.597,00 |
| 20.02.2025 | 100,60 | 102,50 | 100,60 | 101,30 | -0,10% | 41.506,00 |
| 19.02.2025 | 104,20 | 104,30 | 101,30 | 101,40 | -2,78% | 58.534,00 |
| 18.02.2025 | 104,70 | 104,90 | 103,50 | 104,30 | 0,10% | 29.908,00 |
| 17.02.2025 | 104,00 | 104,50 | 103,40 | 104,20 | 0,58% | 35.472,00 |
| 14.02.2025 | 102,20 | 104,90 | 102,00 | 103,60 | 0,58% | 66.428,00 |
| 13.02.2025 | 98,50 | 103,80 | 98,45 | 103,00 | 6,30% | 144.235,00 |
| 12.02.2025 | 96,40 | 97,50 | 96,00 | 96,90 | 0,52% | 37.080,00 |
| 11.02.2025 | 97,55 | 97,80 | 95,20 | 96,40 | -1,28% | 39.071,00 |
| 10.02.2025 | 96,50 | 98,30 | 96,50 | 97,65 | 1,24% | 51.291,00 |
| 07.02.2025 | 98,05 | 99,65 | 96,00 | 96,45 | -2,28% | 43.348,00 |
| 06.02.2025 | 95,85 | 99,25 | 95,35 | 98,70 | 3,03% | 45.601,00 |
| 05.02.2025 | 96,95 | 97,45 | 94,35 | 95,80 | -1,44% | 48.627,00 |
| 04.02.2025 | 97,00 | 98,00 | 95,90 | 97,20 | 0,21% | 46.361,00 |
| 03.02.2025 | 96,35 | 97,30 | 93,95 | 97,00 | -4,34% | 152.478,00 |
| 31.01.2025 | 100,90 | 101,50 | 100,20 | 101,40 | 0,70% | 33.453,00 |
| 30.01.2025 | 100,40 | 101,40 | 99,95 | 100,70 | 0,20% | 39.418,00 |
| 29.01.2025 | 101,20 | 103,20 | 100,40 | 100,50 | -0,10% | 36.782,00 |
| 28.01.2025 | 101,80 | 102,20 | 100,10 | 100,60 | -0,89% | 67.358,00 |
| 27.01.2025 | 99,65 | 102,60 | 99,25 | 101,50 | 1,86% | 85.602,00 |
| 24.01.2025 | 99,15 | 101,30 | 98,80 | 99,65 | 1,37% | 68.431,00 |
| 23.01.2025 | 97,00 | 98,85 | 97,00 | 98,30 | 2,02% | 57.440,00 |
| 22.01.2025 | 96,60 | 97,60 | 95,65 | 96,35 | -0,31% | 73.069,00 |
| 21.01.2025 | 96,00 | 96,75 | 95,30 | 96,65 | -0,21% | 79.025,00 |
| 20.01.2025 | 95,80 | 97,70 | 94,00 | 96,85 | 1,47% | 44.516,00 |
| 17.01.2025 | 95,15 | 96,15 | 95,00 | 95,45 | 0,69% | 51.282,00 |
| 16.01.2025 | 96,40 | 97,20 | 94,65 | 94,80 | -0,84% | 73.771,00 |
| 15.01.2025 | 94,50 | 95,85 | 93,75 | 95,60 | 2,08% | 68.677,00 |
| 14.01.2025 | 93,90 | 94,85 | 93,40 | 93,65 | 0,92% | 49.746,00 |
| 13.01.2025 | 92,70 | 94,75 | 92,45 | 92,80 | 0,22% | 41.245,00 |
| 10.01.2025 | 91,40 | 93,90 | 90,30 | 92,60 | 1,15% | 66.628,00 |
| 09.01.2025 | 91,00 | 92,15 | 90,15 | 91,55 | 0,33% | 75.187,00 |
| 08.01.2025 | 91,30 | 92,15 | 90,40 | 91,25 | -0,27% | 56.694,00 |
| 07.01.2025 | 91,45 | 92,20 | 90,90 | 91,50 | 0,16% | 51.709,00 |
| 06.01.2025 | 89,50 | 93,50 | 89,45 | 91,35 | 3,10% | 95.619,00 |
| 03.01.2025 | 88,75 | 89,55 | 88,25 | 88,60 | -0,67% | 62.474,00 |
| 02.01.2025 | 91,90 | 92,10 | 89,15 | 89,20 | -3,20% | 70.884,00 |
| 30.12.2024 | 90,80 | 92,15 | 90,55 | 92,15 | 0,88% | 56.341,00 |
| 27.12.2024 | 89,00 | 91,60 | 89,00 | 91,35 | 2,12% | 76.303,00 |
| 23.12.2024 | 91,60 | 92,10 | 87,90 | 89,45 | -1,32% | 84.630,00 |
| 20.12.2024 | 88,35 | 91,25 | 87,95 | 90,65 | 1,63% | 126.516,00 |
| 19.12.2024 | 89,05 | 91,50 | 89,05 | 89,20 | -1,11% | 71.356,00 |
| 18.12.2024 | 89,40 | 90,55 | 89,25 | 90,20 | 1,23% | 72.278,00 |
| 17.12.2024 | 88,05 | 89,35 | 88,05 | 89,10 | 0,56% | 80.988,00 |
| 16.12.2024 | 90,00 | 90,75 | 87,65 | 88,60 | -2,37% | 103.155,00 |
| 13.12.2024 | 89,95 | 92,45 | 89,90 | 90,75 | 1,17% | 101.549,00 |
| 12.12.2024 | 89,05 | 90,05 | 88,90 | 89,70 | 0,79% | 55.786,00 |
| 11.12.2024 | 88,70 | 89,50 | 88,05 | 89,00 | 0,51% | 60.859,00 |
| 10.12.2024 | 86,95 | 89,00 | 86,65 | 88,55 | 1,61% | 69.628,00 |
| 09.12.2024 | 87,30 | 87,90 | 86,40 | 87,15 | 1,22% | 74.844,00 |
| 06.12.2024 | 85,00 | 86,85 | 85,00 | 86,10 | 1,18% | 84.964,00 |
| 05.12.2024 | 84,70 | 85,40 | 84,15 | 85,10 | 0,29% | 65.328,00 |
| 04.12.2024 | 83,10 | 85,85 | 83,00 | 84,85 | 2,17% | 107.683,00 |
| 03.12.2024 | 83,00 | 83,50 | 82,70 | 83,05 | -0,18% | 49.956,00 |
| 02.12.2024 | 82,60 | 84,25 | 81,50 | 83,20 | -0,24% | 80.261,00 |
| 29.11.2024 | 82,75 | 83,60 | 81,80 | 83,40 | 0,18% | 91.909,00 |
| 28.11.2024 | 82,30 | 83,75 | 82,30 | 83,25 | 1,03% | 53.747,00 |
| 27.11.2024 | 82,25 | 83,00 | 82,05 | 82,40 | -0,30% | 87.853,00 |
| 26.11.2024 | 83,30 | 83,35 | 82,30 | 82,65 | -2,76% | 100.042,00 |
| 25.11.2024 | 85,00 | 85,65 | 83,80 | 85,00 | 1,19% | 115.906,00 |
| 22.11.2024 | 83,65 | 84,45 | 82,50 | 84,00 | 0,36% | 81.117,00 |
| 21.11.2024 | 84,75 | 84,75 | 83,28 | 83,70 | -0,65% | - |
| 20.11.2024 | 85,45 | 85,80 | 84,15 | 84,25 | -1,58% | 58.660,00 |
| 19.11.2024 | 86,65 | 87,25 | 84,65 | 85,60 | -1,10% | 56.676,00 |
| 18.11.2024 | 86,75 | 87,50 | 85,60 | 86,55 | -0,23% | 53.036,00 |
| 15.11.2024 | 85,70 | 87,75 | 85,55 | 86,75 | 0,46% | 65.084,00 |
| 14.11.2024 | 85,00 | 86,65 | 84,70 | 86,35 | 1,71% | 64.679,00 |
| 13.11.2024 | 86,20 | 86,90 | 83,90 | 84,90 | -2,30% | 79.400,00 |
| 12.11.2024 | 87,65 | 88,25 | 86,50 | 86,90 | -1,36% | 61.940,00 |
| 11.11.2024 | 87,90 | 88,65 | 86,65 | 88,10 | 0,80% | 68.323,00 |
| 08.11.2024 | 89,30 | 89,30 | 86,70 | 87,40 | -2,62% | 68.072,00 |
| 07.11.2024 | 87,30 | 90,95 | 87,05 | 89,75 | 3,40% | 75.593,00 |
| 06.11.2024 | 88,65 | 89,35 | 85,35 | 86,80 | -4,14% | 191.524,00 |
| 05.11.2024 | 91,55 | 92,00 | 90,35 | 90,55 | -0,71% | 58.133,00 |