100,225€
1,14%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 99,92 | 101,05 | 99,80 | 99,92 | 0,83% | 816.335,00 |
| 04.09.2025 | 98,70 | 99,96 | 98,46 | 99,10 | 0,06% | 636.912,00 |
| 03.09.2025 | 99,20 | 100,00 | 99,00 | 99,04 | 0,55% | 791.828,00 |
| 02.09.2025 | 100,00 | 100,15 | 98,10 | 98,50 | -1,48% | 893.646,00 |
| 01.09.2025 | 99,82 | 100,25 | 99,48 | 99,98 | 0,40% | 403.235,00 |
| 29.08.2025 | 99,66 | 100,15 | 98,32 | 99,58 | -0,67% | 984.404,00 |
| 28.08.2025 | 100,95 | 101,95 | 100,00 | 100,25 | -0,10% | 748.844,00 |
| 27.08.2025 | 101,90 | 102,75 | 100,10 | 100,35 | -1,08% | 863.146,00 |
| 26.08.2025 | 100,95 | 102,45 | 100,90 | 101,45 | -0,20% | 942.150,00 |
| 25.08.2025 | 102,20 | 102,40 | 101,40 | 101,65 | -0,73% | 583.637,00 |
| 22.08.2025 | 100,95 | 102,80 | 100,75 | 102,40 | 1,34% | 1.022.401,00 |
| 21.08.2025 | 101,00 | 101,40 | 100,65 | 101,05 | -0,15% | 590.879,00 |
| 20.08.2025 | 100,45 | 101,25 | 99,84 | 101,20 | 0,30% | 786.213,00 |
| 19.08.2025 | 98,78 | 101,25 | 98,64 | 100,90 | 2,04% | 1.239.746,00 |
| 18.08.2025 | 99,00 | 99,34 | 97,98 | 98,88 | -0,54% | 836.029,00 |
| 15.08.2025 | 99,60 | 100,45 | 99,42 | 99,42 | 0,57% | 1.307.578,00 |
| 14.08.2025 | 98,48 | 99,10 | 98,24 | 98,86 | 0,20% | 536.571,00 |
| 13.08.2025 | 97,78 | 98,92 | 97,12 | 98,66 | 0,82% | 824.790,00 |
| 12.08.2025 | 96,96 | 98,24 | 96,64 | 97,86 | 1,14% | 883.724,00 |
| 11.08.2025 | 96,00 | 96,92 | 95,90 | 96,76 | 1,45% | 747.910,00 |
| 08.08.2025 | 93,76 | 95,74 | 93,60 | 95,38 | 2,27% | 1.105.317,00 |
| 07.08.2025 | 91,28 | 93,94 | 90,48 | 93,26 | 2,42% | 962.648,00 |
| 06.08.2025 | 90,74 | 92,02 | 90,54 | 91,06 | 0,84% | 716.169,00 |
| 05.08.2025 | 89,10 | 90,72 | 88,76 | 90,30 | 1,83% | 850.993,00 |
| 04.08.2025 | 89,62 | 89,78 | 88,26 | 88,68 | -0,54% | 835.263,00 |
| 01.08.2025 | 91,66 | 91,66 | 88,96 | 89,16 | -3,21% | 1.292.949,00 |
| 31.07.2025 | 93,20 | 93,74 | 91,72 | 92,12 | -1,58% | 1.019.372,00 |
| 30.07.2025 | 95,40 | 95,68 | 93,54 | 93,60 | -2,01% | 1.060.362,00 |
| 29.07.2025 | 96,40 | 96,86 | 95,06 | 95,52 | -1,28% | 1.374.628,00 |
| 28.07.2025 | 102,20 | 103,20 | 95,84 | 96,76 | -3,58% | 2.151.828,00 |
| 25.07.2025 | 93,90 | 100,35 | 93,12 | 100,35 | 4,55% | 4.145.335,00 |
| 24.07.2025 | 97,06 | 97,30 | 95,14 | 95,98 | 0,48% | 1.294.943,00 |
| 23.07.2025 | 92,88 | 96,10 | 92,62 | 95,52 | 6,16% | 2.658.102,00 |
| 22.07.2025 | 90,42 | 90,60 | 89,36 | 89,98 | -0,92% | 717.943,00 |
| 21.07.2025 | 89,86 | 91,12 | 89,42 | 90,82 | 0,55% | 725.022,00 |
| 18.07.2025 | 90,70 | 91,26 | 90,02 | 90,32 | -0,31% | 733.084,00 |
| 17.07.2025 | 90,70 | 91,82 | 90,28 | 90,60 | 0,53% | 986.185,00 |
| 16.07.2025 | 91,86 | 92,36 | 89,52 | 90,12 | -3,66% | 1.852.896,00 |
| 15.07.2025 | 92,60 | 93,80 | 92,60 | 93,54 | 1,45% | 628.123,00 |
| 14.07.2025 | 92,30 | 92,92 | 91,94 | 92,20 | -1,89% | 924.499,00 |
| 11.07.2025 | 93,80 | 94,26 | 92,60 | 93,98 | -0,09% | 763.913,00 |
| 10.07.2025 | 92,80 | 94,42 | 92,58 | 94,06 | 1,49% | 938.959,00 |
| 09.07.2025 | 91,40 | 93,44 | 90,30 | 92,68 | 1,56% | 975.616,00 |
| 08.07.2025 | 90,34 | 91,70 | 89,48 | 91,26 | 1,26% | 767.835,00 |
| 07.07.2025 | 89,80 | 90,46 | 89,30 | 90,12 | 0,11% | 449.092,00 |
| 04.07.2025 | 90,60 | 90,80 | 89,46 | 90,02 | -1,19% | 622.736,00 |
| 03.07.2025 | 92,02 | 92,38 | 90,74 | 91,10 | 0,18% | 593.824,00 |
| 02.07.2025 | 90,16 | 92,02 | 89,48 | 90,94 | 1,88% | 990.911,00 |
| 01.07.2025 | 89,24 | 89,40 | 87,90 | 89,26 | -0,40% | 739.344,00 |
| 30.06.2025 | 91,56 | 91,86 | 89,30 | 89,62 | -1,88% | 849.819,00 |
| 27.06.2025 | 89,02 | 92,00 | 88,44 | 91,34 | 3,89% | 1.240.289,00 |
| 26.06.2025 | 90,04 | 90,20 | 87,66 | 87,92 | -1,50% | 1.513.159,00 |
| 25.06.2025 | 90,56 | 90,62 | 89,14 | 89,26 | -0,98% | 738.853,00 |
| 24.06.2025 | 88,90 | 90,48 | 88,76 | 90,14 | 3,56% | 1.130.384,00 |
| 23.06.2025 | 86,70 | 87,46 | 86,24 | 87,04 | -0,30% | 512.425,00 |
| 20.06.2025 | 86,96 | 88,22 | 86,96 | 87,30 | 0,88% | 2.130.980,00 |
| 19.06.2025 | 87,06 | 87,62 | 86,30 | 86,54 | -1,32% | 753.772,00 |
| 18.06.2025 | 88,14 | 88,26 | 87,12 | 87,70 | -0,86% | 613.259,00 |
| 17.06.2025 | 88,98 | 89,82 | 88,34 | 88,46 | -0,94% | 659.899,00 |
| 16.06.2025 | 89,00 | 89,98 | 88,94 | 89,30 | 0,52% | 669.007,00 |
| 13.06.2025 | 89,14 | 89,50 | 88,34 | 88,84 | -2,24% | 974.116,00 |
| 12.06.2025 | 90,62 | 91,56 | 89,96 | 90,88 | -0,85% | 822.043,00 |
| 11.06.2025 | 93,44 | 93,48 | 91,34 | 91,66 | -1,04% | 877.942,00 |
| 10.06.2025 | 92,38 | 92,96 | 91,14 | 92,62 | 1,16% | 809.279,00 |
| 09.06.2025 | 91,40 | 91,90 | 91,04 | 91,56 | -0,09% | 609.904,00 |
| 06.06.2025 | 92,62 | 93,16 | 91,26 | 91,64 | -1,72% | 1.077.839,00 |
| 05.06.2025 | 93,74 | 94,08 | 92,02 | 93,24 | -0,17% | 710.927,00 |
| 04.06.2025 | 94,22 | 94,72 | 93,08 | 93,40 | -0,74% | 573.953,00 |
| 03.06.2025 | 93,56 | 94,10 | 92,26 | 94,10 | 0,64% | 631.076,00 |
| 02.06.2025 | 94,80 | 94,80 | 93,18 | 93,50 | -1,95% | 888.360,00 |
| 30.05.2025 | 95,60 | 96,78 | 95,18 | 95,36 | -0,48% | 1.084.730,00 |
| 29.05.2025 | 97,62 | 98,08 | 95,30 | 95,82 | -0,75% | 893.500,00 |
| 28.05.2025 | 95,24 | 98,60 | 95,24 | 96,54 | 1,15% | 1.756.868,00 |
| 27.05.2025 | 95,82 | 96,48 | 95,44 | 95,44 | -0,40% | 549.325,00 |
| 26.05.2025 | 95,34 | 95,94 | 94,46 | 95,82 | -1,28% | 758.985,00 |
| 23.05.2025 | 97,06 | 97,06 | 97,06 | 97,06 | 0,31% | - |
| 22.05.2025 | 96,76 | 96,76 | 96,76 | 96,76 | -0,02% | - |
| 21.05.2025 | 96,78 | 96,78 | 96,78 | 96,78 | -1,41% | - |
| 20.05.2025 | 97,85 | 98,70 | 96,84 | 98,16 | 0,57% | - |
| 19.05.2025 | 97,60 | 97,60 | 97,60 | 97,60 | -5,10% | - |
| 16.05.2025 | 104,00 | 104,60 | 102,15 | 102,85 | -0,92% | 1.518.948,00 |
| 15.05.2025 | 103,15 | 104,10 | 102,90 | 103,80 | 0,63% | 798.333,00 |
| 14.05.2025 | 105,05 | 105,30 | 102,90 | 103,15 | -1,72% | 989.581,00 |
| 13.05.2025 | 102,65 | 104,95 | 102,20 | 104,95 | 3,76% | 1.317.113,00 |
| 12.05.2025 | 101,40 | 103,90 | 100,65 | 101,15 | 1,33% | 1.591.066,00 |
| 09.05.2025 | 99,88 | 100,60 | 98,78 | 99,82 | 0,73% | 1.424.996,00 |
| 08.05.2025 | 96,70 | 99,10 | 96,10 | 99,10 | 3,64% | 1.254.097,00 |
| 07.05.2025 | 96,50 | 97,56 | 95,48 | 95,62 | -0,42% | 820.134,00 |
| 06.05.2025 | 97,14 | 97,42 | 94,24 | 96,02 | -0,66% | 1.038.289,00 |
| 05.05.2025 | 96,76 | 97,20 | 95,54 | 96,66 | 0,15% | 519.192,00 |
| 02.05.2025 | 97,34 | 98,48 | 95,52 | 96,52 | 1,13% | 1.005.590,00 |
| 30.04.2025 | 96,00 | 99,18 | 95,44 | 95,44 | -2,43% | 1.495.488,00 |
| 29.04.2025 | 97,98 | 98,94 | 97,22 | 97,82 | -0,61% | 923.314,00 |
| 28.04.2025 | 98,52 | 99,56 | 98,38 | 98,42 | 0,68% | 909.796,00 |
| 25.04.2025 | 97,98 | 98,20 | 96,84 | 97,76 | 1,31% | 1.737.284,00 |
| 24.04.2025 | 94,80 | 96,50 | 94,62 | 96,50 | 1,54% | 771.731,00 |
| 23.04.2025 | 93,52 | 95,90 | 93,38 | 95,04 | 2,86% | 1.141.557,00 |
| 22.04.2025 | 90,86 | 92,56 | 90,20 | 92,40 | 3,19% | 1.028.959,00 |
| 17.04.2025 | 88,38 | 89,72 | 87,96 | 89,54 | 0,79% | 791.952,00 |
| 16.04.2025 | 88,48 | 89,04 | 87,12 | 88,84 | -0,52% | 671.522,00 |