89,300€
-0,94%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 90,95 | 90,95 | 89,15 | 89,25 | -1,00% | - |
| 04.06.2026 | 91,25 | 92,10 | 90,15 | 90,15 | -1,21% | 47.499,00 |
| 03.06.2026 | 91,65 | 91,75 | 90,15 | 91,25 | -1,78% | 34.609,00 |
| 02.06.2026 | 92,95 | 94,00 | 91,85 | 92,90 | 0,38% | 41.083,00 |
| 01.06.2026 | 93,45 | 95,00 | 92,30 | 92,55 | -1,39% | 47.067,00 |
| 29.05.2026 | 95,00 | 95,60 | 93,85 | 93,85 | -0,69% | 35.853,00 |
| 28.05.2026 | 94,30 | 95,05 | 93,55 | 94,50 | -0,47% | 55.775,00 |
| 27.05.2026 | 92,70 | 95,45 | 92,70 | 94,95 | 2,54% | 61.386,00 |
| 26.05.2026 | 92,50 | 93,50 | 92,45 | 92,60 | 0,05% | 30.374,00 |
| 25.05.2026 | 92,65 | 93,40 | 92,40 | 92,55 | 1,20% | 29.507,00 |
| 22.05.2026 | 90,65 | 91,80 | 90,35 | 91,45 | 0,88% | 34.292,00 |
| 21.05.2026 | 91,00 | 91,40 | 89,55 | 90,65 | 0,39% | 56.060,00 |
| 20.05.2026 | 89,50 | 90,95 | 88,50 | 90,30 | 0,50% | 73.084,00 |
| 19.05.2026 | 89,50 | 90,40 | 89,35 | 89,85 | 0,11% | 77.592,00 |
| 18.05.2026 | 88,90 | 90,30 | 87,85 | 89,75 | -0,39% | 67.240,00 |
| 15.05.2026 | 90,50 | 91,25 | 89,40 | 90,10 | -0,83% | 49.438,00 |
| 14.05.2026 | 89,80 | 91,25 | 89,80 | 90,85 | 2,19% | 52.206,00 |
| 13.05.2026 | 89,80 | 90,20 | 88,00 | 88,90 | 0,06% | 37.503,00 |
| 12.05.2026 | 89,45 | 90,25 | 88,85 | 88,85 | -1,55% | 34.209,00 |
| 11.05.2026 | 89,65 | 91,10 | 89,20 | 90,25 | 0,06% | 32.212,00 |
| 08.05.2026 | 90,30 | 90,35 | 89,65 | 90,20 | -0,28% | 66.050,00 |
| 07.05.2026 | 91,10 | 91,65 | 90,25 | 90,45 | 0,33% | 72.665,00 |
| 06.05.2026 | 88,00 | 92,10 | 87,95 | 90,15 | 3,92% | 89.321,00 |
| 05.05.2026 | 86,10 | 87,10 | 85,85 | 86,75 | 0,87% | 61.518,00 |
| 04.05.2026 | 87,20 | 87,75 | 85,45 | 86,00 | -2,22% | 89.315,00 |
| 30.04.2026 | 87,00 | 89,30 | 85,10 | 87,95 | 0,06% | 75.663,00 |
| 29.04.2026 | 88,90 | 89,60 | 87,60 | 87,90 | -0,73% | 56.607,00 |
| 28.04.2026 | 89,50 | 90,15 | 88,50 | 88,55 | -0,73% | 59.670,00 |
| 27.04.2026 | 89,00 | 89,80 | 88,65 | 89,20 | 0,34% | 43.199,00 |
| 24.04.2026 | 90,00 | 90,20 | 88,55 | 88,90 | -1,98% | 44.663,00 |
| 23.04.2026 | 91,10 | 91,70 | 89,70 | 90,70 | -0,38% | 59.236,00 |
| 22.04.2026 | 91,85 | 92,15 | 90,75 | 91,05 | -0,87% | 46.773,00 |
| 21.04.2026 | 92,90 | 93,10 | 91,55 | 91,85 | -0,86% | 34.144,00 |
| 20.04.2026 | 92,85 | 93,10 | 91,95 | 92,65 | -2,06% | 42.069,00 |
| 17.04.2026 | 92,05 | 94,85 | 91,50 | 94,60 | 2,99% | 54.688,00 |
| 16.04.2026 | 93,00 | 93,00 | 91,15 | 91,85 | -0,76% | 50.594,00 |
| 15.04.2026 | 93,00 | 93,60 | 92,50 | 92,55 | 0,27% | 42.075,00 |
| 14.04.2026 | 91,45 | 92,85 | 91,15 | 92,30 | 2,33% | 53.520,00 |
| 13.04.2026 | 90,25 | 90,35 | 89,55 | 90,20 | -1,47% | 40.868,00 |
| 10.04.2026 | 91,45 | 92,45 | 90,85 | 91,55 | 0,11% | 43.746,00 |
| 09.04.2026 | 92,50 | 92,50 | 90,40 | 91,45 | -1,45% | 43.011,00 |
| 08.04.2026 | 92,50 | 93,65 | 91,35 | 92,80 | 5,51% | 81.785,00 |
| 07.04.2026 | 89,70 | 90,10 | 87,65 | 87,95 | -1,62% | 66.009,00 |
| 02.04.2026 | 89,50 | 90,25 | 88,30 | 89,40 | -1,05% | 49.869,00 |
| 01.04.2026 | 91,00 | 91,00 | 89,55 | 90,35 | 2,15% | 70.242,00 |
| 31.03.2026 | 88,80 | 89,50 | 88,00 | 88,45 | 0,11% | 52.703,00 |
| 30.03.2026 | 88,35 | 88,35 | 87,35 | 88,35 | -0,06% | 59.132,00 |
| 27.03.2026 | 89,20 | 89,20 | 87,80 | 88,40 | -0,79% | 35.016,00 |
| 26.03.2026 | 89,60 | 89,60 | 88,60 | 89,10 | -1,05% | 42.850,00 |
| 25.03.2026 | 90,80 | 90,80 | 89,70 | 90,05 | 1,35% | 58.040,00 |
| 24.03.2026 | 89,00 | 89,00 | 87,35 | 88,85 | 0,97% | 67.576,00 |
| 23.03.2026 | 85,85 | 89,50 | 85,05 | 88,00 | 1,15% | 112.388,00 |
| 20.03.2026 | 88,60 | 89,05 | 86,80 | 87,00 | -0,57% | 141.114,00 |
| 19.03.2026 | 89,15 | 89,15 | 87,40 | 87,50 | -2,89% | 79.690,00 |
| 18.03.2026 | 90,85 | 91,20 | 89,85 | 90,10 | 0,00% | 54.174,00 |
| 17.03.2026 | 89,85 | 91,25 | 89,50 | 90,10 | 0,67% | 45.635,00 |
| 16.03.2026 | 90,90 | 91,10 | 89,50 | 89,50 | -1,43% | 76.191,00 |
| 13.03.2026 | 92,45 | 92,65 | 90,50 | 90,80 | -2,73% | 74.915,00 |
| 12.03.2026 | 92,75 | 93,55 | 91,85 | 93,35 | 0,11% | 63.849,00 |
| 11.03.2026 | 91,45 | 93,35 | 91,30 | 93,25 | 1,80% | 88.706,00 |
| 10.03.2026 | 92,20 | 92,80 | 90,60 | 91,60 | 2,58% | 131.793,00 |
| 09.03.2026 | 90,65 | 91,35 | 89,10 | 89,30 | -2,19% | 131.389,00 |
| 06.03.2026 | 94,35 | 94,50 | 90,95 | 91,30 | -2,98% | 123.478,00 |
| 05.03.2026 | 94,80 | 96,45 | 94,10 | 94,10 | -1,57% | 50.981,00 |
| 04.03.2026 | 94,30 | 96,40 | 94,20 | 95,60 | 1,38% | 68.980,00 |
| 03.03.2026 | 97,15 | 97,70 | 93,40 | 94,30 | -2,88% | 82.071,00 |
| 02.03.2026 | 98,85 | 98,90 | 96,60 | 97,10 | -4,62% | 91.301,00 |
| 27.02.2026 | 102,00 | 102,60 | 100,90 | 101,80 | 0,00% | 43.478,00 |
| 26.02.2026 | 100,20 | 102,40 | 100,00 | 101,80 | 1,29% | 38.481,00 |
| 25.02.2026 | 102,50 | 102,50 | 100,20 | 100,50 | -1,57% | 38.379,00 |
| 24.02.2026 | 101,10 | 102,60 | 100,90 | 102,10 | 1,69% | 39.120,00 |
| 23.02.2026 | 103,50 | 103,50 | 100,20 | 100,40 | -2,52% | 65.693,00 |
| 20.02.2026 | 102,00 | 104,10 | 101,90 | 103,00 | 0,29% | 59.082,00 |
| 19.02.2026 | 103,70 | 104,30 | 101,30 | 102,70 | -1,72% | 60.332,00 |
| 18.02.2026 | 103,60 | 105,10 | 103,10 | 104,50 | 0,48% | 39.986,00 |
| 17.02.2026 | 102,70 | 104,00 | 102,50 | 104,00 | 1,07% | 34.010,00 |
| 16.02.2026 | 103,30 | 103,90 | 102,60 | 102,90 | 0,00% | 24.705,00 |
| 13.02.2026 | 103,00 | 103,40 | 102,00 | 102,90 | 0,10% | 44.908,00 |
| 12.02.2026 | 103,50 | 104,30 | 101,70 | 102,80 | -1,06% | 42.301,00 |
| 11.02.2026 | 104,30 | 105,20 | 103,30 | 103,90 | -0,57% | 40.480,00 |
| 10.02.2026 | 101,90 | 104,50 | 101,90 | 104,50 | 2,75% | 49.372,00 |
| 09.02.2026 | 101,20 | 102,10 | 100,80 | 101,70 | 0,39% | 50.867,00 |
| 06.02.2026 | 101,40 | 101,60 | 99,80 | 101,30 | -1,36% | 56.017,00 |
| 05.02.2026 | 105,00 | 105,10 | 101,60 | 102,70 | -3,30% | 100.415,00 |
| 04.02.2026 | 103,00 | 106,20 | 102,50 | 106,20 | 3,91% | 62.582,00 |
| 03.02.2026 | 102,80 | 103,90 | 101,80 | 102,20 | -0,87% | 48.463,00 |
| 02.02.2026 | 102,00 | 103,60 | 101,60 | 103,10 | 0,19% | 52.690,00 |
| 30.01.2026 | 103,60 | 103,90 | 102,50 | 102,90 | -0,58% | 40.196,00 |
| 29.01.2026 | 104,10 | 104,90 | 103,20 | 103,50 | 0,58% | 46.252,00 |
| 28.01.2026 | 101,90 | 103,40 | 101,50 | 102,90 | 0,49% | 42.312,00 |
| 27.01.2026 | 104,10 | 104,20 | 102,40 | 102,40 | -1,63% | 49.086,00 |
| 26.01.2026 | 105,30 | 105,30 | 103,90 | 104,10 | -1,33% | 54.435,00 |
| 23.01.2026 | 104,20 | 106,10 | 104,20 | 105,50 | 0,19% | 44.000,00 |
| 22.01.2026 | 103,80 | 105,30 | 103,10 | 105,30 | 6,42% | 137.989,00 |
| 21.01.2026 | 97,60 | 99,65 | 97,60 | 98,95 | 1,38% | 45.478,00 |
| 20.01.2026 | 98,75 | 99,25 | 97,15 | 97,60 | -1,21% | 50.871,00 |
| 19.01.2026 | 98,65 | 99,50 | 96,55 | 98,80 | -2,27% | 67.751,00 |
| 16.01.2026 | 103,00 | 103,20 | 100,60 | 101,10 | -1,94% | 82.057,00 |
| 15.01.2026 | 103,20 | 103,90 | 102,60 | 103,10 | -0,96% | 47.091,00 |
| 14.01.2026 | 102,90 | 105,10 | 102,50 | 104,10 | 0,77% | 57.484,00 |