97,225€
-0,38%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 97,25 | 98,45 | 96,85 | 97,00 | -0,61% | 32.716,00 |
| 29.05.2025 | 99,70 | 99,90 | 97,25 | 97,60 | -0,61% | 51.043,00 |
| 28.05.2025 | 96,90 | 99,95 | 96,90 | 98,20 | 1,34% | 84.792,00 |
| 27.05.2025 | 97,15 | 98,10 | 96,90 | 96,90 | -0,26% | 43.399,00 |
| 26.05.2025 | 97,60 | 98,00 | 96,35 | 97,15 | 1,52% | 48.885,00 |
| 23.05.2025 | 97,75 | 99,00 | 94,15 | 95,70 | -2,55% | 97.415,00 |
| 22.05.2025 | 99,00 | 99,45 | 97,55 | 98,20 | -1,70% | 71.762,00 |
| 21.05.2025 | 100,20 | 100,30 | 99,30 | 99,90 | -0,60% | 85.339,00 |
| 20.05.2025 | 99,50 | 101,00 | 99,05 | 100,50 | 0,65% | 64.951,00 |
| 19.05.2025 | 98,35 | 100,60 | 98,25 | 99,85 | -3,43% | 126.086,00 |
| 16.05.2025 | 105,70 | 106,70 | 103,40 | 103,40 | -2,08% | 169.721,00 |
| 15.05.2025 | 105,40 | 106,10 | 105,00 | 105,60 | -0,19% | 104.145,00 |
| 14.05.2025 | 107,00 | 107,50 | 104,90 | 105,80 | -1,03% | 65.189,00 |
| 13.05.2025 | 104,80 | 107,00 | 104,40 | 106,90 | 3,19% | 76.208,00 |
| 12.05.2025 | 103,50 | 106,30 | 103,00 | 103,60 | 1,57% | 93.629,00 |
| 09.05.2025 | 102,00 | 103,00 | 101,10 | 102,00 | 0,89% | 56.952,00 |
| 08.05.2025 | 99,00 | 101,10 | 98,10 | 101,10 | 3,27% | 49.524,00 |
| 07.05.2025 | 98,85 | 99,55 | 97,80 | 97,90 | -0,25% | 39.608,00 |
| 06.05.2025 | 99,40 | 99,55 | 96,45 | 98,15 | -0,91% | 56.162,00 |
| 05.05.2025 | 99,15 | 99,50 | 97,65 | 99,05 | 0,41% | 32.565,00 |
| 02.05.2025 | 99,10 | 100,60 | 97,85 | 98,65 | 0,82% | 78.978,00 |
| 30.04.2025 | 98,05 | 101,00 | 97,55 | 97,85 | -2,73% | 99.558,00 |
| 29.04.2025 | 100,20 | 101,10 | 99,55 | 100,60 | -0,20% | 58.093,00 |
| 28.04.2025 | 101,00 | 102,40 | 100,70 | 100,80 | 0,50% | 70.137,00 |
| 25.04.2025 | 99,95 | 100,60 | 99,55 | 100,30 | 1,42% | 54.959,00 |
| 24.04.2025 | 97,00 | 98,90 | 96,45 | 98,90 | 1,80% | 46.793,00 |
| 23.04.2025 | 95,65 | 97,90 | 95,50 | 97,15 | 2,80% | 79.157,00 |
| 22.04.2025 | 92,80 | 94,55 | 92,10 | 94,50 | 3,39% | 60.943,00 |
| 17.04.2025 | 90,20 | 91,55 | 89,90 | 91,40 | 0,66% | 39.913,00 |
| 16.04.2025 | 91,00 | 91,50 | 89,30 | 90,80 | -1,04% | 42.217,00 |
| 15.04.2025 | 92,00 | 93,20 | 91,05 | 91,75 | 2,34% | 59.682,00 |
| 14.04.2025 | 89,80 | 90,00 | 88,40 | 89,65 | 2,28% | 49.428,00 |
| 11.04.2025 | 89,05 | 89,35 | 86,15 | 87,65 | -0,57% | 77.709,00 |
| 10.04.2025 | 97,60 | 98,00 | 88,05 | 88,15 | 2,08% | 167.291,00 |
| 09.04.2025 | 86,00 | 88,40 | 85,35 | 86,35 | -2,15% | 122.136,00 |
| 08.04.2025 | 90,00 | 90,20 | 87,25 | 88,25 | 0,17% | 111.080,00 |
| 07.04.2025 | 85,15 | 94,70 | 83,75 | 88,10 | -2,22% | 192.187,00 |
| 04.04.2025 | 91,40 | 91,75 | 86,50 | 90,10 | -2,38% | 164.955,00 |
| 03.04.2025 | 93,05 | 95,85 | 92,30 | 92,30 | -3,90% | 108.535,00 |
| 02.04.2025 | 95,90 | 96,45 | 95,00 | 96,05 | -0,57% | 47.825,00 |
| 01.04.2025 | 97,00 | 97,65 | 95,95 | 96,60 | 0,84% | 74.456,00 |
| 31.03.2025 | 98,35 | 98,35 | 94,80 | 95,80 | -3,48% | 84.421,00 |
| 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 |