107,750€
-2,00%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 109,45 | 109,60 | 106,40 | 107,80 | -1,96% | - |
| 12.03.2025 | 109,60 | 110,10 | 106,85 | 109,95 | 0,92% | 1.647.414,00 |
| 11.03.2025 | 110,00 | 114,20 | 106,50 | 108,95 | -1,09% | 3.133.086,00 |
| 10.03.2025 | 109,90 | 111,00 | 107,60 | 110,15 | 1,85% | 2.003.526,00 |
| 07.03.2025 | 108,95 | 109,80 | 107,45 | 108,15 | -1,41% | 1.209.123,00 |
| 06.03.2025 | 107,50 | 110,05 | 106,85 | 109,70 | 3,93% | 2.386.775,00 |
| 05.03.2025 | 104,40 | 108,35 | 103,75 | 105,55 | 3,38% | 2.881.119,00 |
| 04.03.2025 | 104,40 | 104,65 | 101,00 | 102,10 | -4,13% | 1.799.683,00 |
| 03.03.2025 | 103,65 | 110,00 | 103,60 | 106,50 | 2,31% | 2.262.374,00 |
| 28.02.2025 | 103,05 | 106,20 | 103,00 | 104,10 | -0,19% | 1.647.470,00 |
| 27.02.2025 | 102,95 | 105,05 | 102,45 | 104,30 | -1,56% | 1.213.354,00 |
| 26.02.2025 | 105,00 | 106,30 | 104,35 | 105,95 | 0,95% | 1.268.395,00 |
| 25.02.2025 | 100,75 | 106,00 | 100,30 | 104,95 | 3,45% | 3.519.998,00 |
| 24.02.2025 | 100,45 | 101,90 | 99,46 | 101,45 | 2,58% | 1.322.898,00 |
| 21.02.2025 | 97,58 | 98,92 | 97,54 | 98,90 | 1,62% | 908.132,00 |
| 20.02.2025 | 96,62 | 98,54 | 96,20 | 97,32 | -0,14% | 664.033,00 |
| 19.02.2025 | 100,15 | 100,35 | 97,36 | 97,46 | -2,83% | 1.124.343,00 |
| 18.02.2025 | 100,75 | 101,05 | 99,54 | 100,30 | -0,10% | 609.131,00 |
| 17.02.2025 | 100,35 | 100,75 | 99,86 | 100,40 | 0,20% | 518.441,00 |
| 14.02.2025 | 98,76 | 101,65 | 98,54 | 100,20 | 0,42% | 1.338.890,00 |
| 13.02.2025 | 95,46 | 100,85 | 94,76 | 99,78 | 6,44% | 2.809.711,00 |
| 12.02.2025 | 93,44 | 94,60 | 93,20 | 93,74 | 0,43% | 886.419,00 |
| 11.02.2025 | 94,14 | 94,32 | 92,38 | 93,34 | -1,04% | 1.251.586,00 |
| 10.02.2025 | 93,52 | 95,42 | 93,52 | 94,32 | 0,64% | 712.715,00 |
| 07.02.2025 | 96,06 | 96,96 | 93,42 | 93,72 | -2,27% | 1.473.423,00 |
| 06.02.2025 | 93,24 | 96,62 | 92,74 | 95,90 | 2,70% | 1.599.212,00 |
| 05.02.2025 | 94,46 | 95,02 | 91,86 | 93,38 | -1,35% | 1.203.209,00 |
| 04.02.2025 | 94,54 | 95,54 | 93,54 | 94,66 | 0,06% | 794.061,00 |
| 03.02.2025 | 93,36 | 94,70 | 91,62 | 94,60 | -4,10% | 2.702.523,00 |
| 31.01.2025 | 97,82 | 98,72 | 97,48 | 98,64 | 0,84% | 905.402,00 |
| 30.01.2025 | 97,50 | 98,28 | 97,06 | 97,82 | 0,31% | 690.728,00 |
| 29.01.2025 | 98,24 | 98,72 | 97,24 | 97,52 | -0,31% | 642.676,00 |
| 28.01.2025 | 98,44 | 98,88 | 97,10 | 97,82 | -0,16% | 929.093,00 |
| 27.01.2025 | 96,94 | 99,12 | 96,66 | 97,98 | 1,39% | 1.171.873,00 |
| 24.01.2025 | 96,12 | 98,30 | 95,76 | 96,64 | 1,30% | 1.122.433,00 |
| 23.01.2025 | 94,94 | 95,96 | 94,50 | 95,40 | 1,66% | 1.446.398,00 |
| 22.01.2025 | 94,00 | 94,68 | 93,24 | 93,84 | -0,45% | 762.936,00 |
| 21.01.2025 | 93,50 | 94,32 | 93,38 | 94,26 | -0,78% | 712.199,00 |
| 20.01.2025 | 93,60 | 95,52 | 91,94 | 95,00 | 1,69% | 1.223.406,00 |
| 17.01.2025 | 93,38 | 94,04 | 92,94 | 93,42 | 0,52% | 994.847,00 |
| 16.01.2025 | 94,06 | 94,60 | 92,56 | 92,94 | -0,43% | 825.316,00 |
| 15.01.2025 | 92,32 | 93,58 | 91,90 | 93,34 | 1,59% | 831.895,00 |
| 14.01.2025 | 91,80 | 92,68 | 91,40 | 91,88 | 1,08% | 1.095.161,00 |
| 13.01.2025 | 90,54 | 92,50 | 90,32 | 90,90 | 0,60% | 626.813,00 |
| 10.01.2025 | 89,54 | 92,04 | 88,30 | 90,36 | 0,74% | 1.126.680,00 |
| 09.01.2025 | 88,84 | 89,98 | 87,94 | 89,70 | 0,43% | 650.196,00 |
| 08.01.2025 | 89,42 | 90,24 | 88,36 | 89,32 | -0,51% | 920.473,00 |
| 07.01.2025 | 89,52 | 90,02 | 88,86 | 89,78 | 0,34% | 680.084,00 |
| 06.01.2025 | 87,90 | 91,04 | 87,70 | 89,48 | 3,06% | 1.697.343,00 |
| 03.01.2025 | 86,82 | 87,42 | 86,12 | 86,82 | -0,62% | 758.138,00 |
| 02.01.2025 | 89,00 | 89,16 | 86,72 | 87,36 | -1,89% | 1.025.665,00 |
| 30.12.2024 | 88,14 | 89,46 | 87,90 | 89,04 | 0,43% | 429.889,00 |
| 27.12.2024 | 86,66 | 88,82 | 86,58 | 88,66 | 1,86% | 1.013.269,00 |
| 23.12.2024 | 90,22 | 90,26 | 85,74 | 87,04 | -1,98% | 1.619.924,00 |
| 20.12.2024 | 86,64 | 89,60 | 86,16 | 88,80 | 1,69% | 2.614.169,00 |
| 19.12.2024 | 86,62 | 89,02 | 86,58 | 87,32 | -0,37% | 1.188.405,00 |
| 18.12.2024 | 87,22 | 87,94 | 86,84 | 87,64 | 1,13% | 1.120.847,00 |
| 17.12.2024 | 85,54 | 86,82 | 85,54 | 86,66 | 0,49% | 712.017,00 |
| 16.12.2024 | 87,50 | 87,98 | 85,18 | 86,24 | -2,02% | 1.446.973,00 |
| 13.12.2024 | 87,00 | 89,28 | 86,92 | 88,02 | 1,36% | 1.478.494,00 |
| 12.12.2024 | 86,06 | 86,92 | 86,02 | 86,84 | 0,86% | 727.045,00 |
| 11.12.2024 | 85,94 | 86,60 | 85,40 | 86,10 | 0,16% | 835.472,00 |
| 10.12.2024 | 84,30 | 86,12 | 84,06 | 85,96 | 1,92% | 1.042.671,00 |
| 09.12.2024 | 84,00 | 84,84 | 83,58 | 84,34 | 1,44% | 1.027.050,00 |
| 06.12.2024 | 82,10 | 83,94 | 81,90 | 83,14 | 1,17% | 896.870,00 |
| 05.12.2024 | 81,30 | 82,26 | 80,94 | 82,18 | 0,98% | 1.039.562,00 |
| 04.12.2024 | 80,32 | 82,64 | 80,30 | 81,38 | 1,27% | 1.282.331,00 |
| 03.12.2024 | 80,46 | 80,98 | 80,12 | 80,36 | -0,37% | 684.872,00 |
| 02.12.2024 | 79,86 | 81,78 | 79,22 | 80,66 | -0,07% | 990.919,00 |
| 29.11.2024 | 80,30 | 80,72 | 78,86 | 80,72 | 0,12% | 1.224.857,00 |
| 28.11.2024 | 80,52 | 81,54 | 80,28 | 80,62 | 0,37% | 1.041.363,00 |
| 27.11.2024 | 80,14 | 80,54 | 79,86 | 80,32 | -0,15% | 714.453,00 |
| 26.11.2024 | 80,84 | 80,96 | 79,82 | 80,44 | -2,38% | 1.105.838,00 |
| 25.11.2024 | 82,48 | 83,34 | 81,48 | 82,40 | 0,73% | 1.649.273,00 |
| 22.11.2024 | 81,22 | 82,10 | 79,86 | 81,80 | 0,69% | 826.288,00 |
| 21.11.2024 | 81,72 | 81,92 | 80,58 | 81,24 | -0,64% | 885.744,00 |
| 20.11.2024 | 83,08 | 83,38 | 81,68 | 81,76 | -1,47% | 637.033,00 |
| 19.11.2024 | 83,82 | 84,44 | 81,82 | 82,98 | -1,14% | 1.000.596,00 |
| 18.11.2024 | 84,00 | 84,92 | 83,12 | 83,94 | -0,05% | 505.090,00 |
| 15.11.2024 | 82,44 | 84,62 | 82,44 | 83,98 | 0,79% | 970.100,00 |
| 14.11.2024 | 81,78 | 83,50 | 81,46 | 83,32 | 1,78% | 1.233.304,00 |
| 13.11.2024 | 83,26 | 83,82 | 80,58 | 81,86 | -2,45% | 1.395.169,00 |
| 12.11.2024 | 83,36 | 84,94 | 83,26 | 83,92 | -0,73% | 769.049,00 |
| 11.11.2024 | 84,78 | 85,18 | 82,94 | 84,54 | 0,48% | 934.507,00 |
| 08.11.2024 | 85,78 | 85,78 | 83,42 | 84,14 | -1,91% | 1.270.613,00 |
| 07.11.2024 | 84,46 | 87,54 | 84,46 | 85,78 | 1,73% | 1.695.716,00 |
| 06.11.2024 | 85,82 | 86,30 | 82,36 | 84,32 | -4,27% | 2.753.031,00 |
| 05.11.2024 | 88,50 | 88,98 | 87,14 | 88,08 | -0,20% | 699.437,00 |
| 04.11.2024 | 88,28 | 89,76 | 88,26 | 88,26 | -0,27% | 551.408,00 |
| 01.11.2024 | 88,22 | 89,10 | 88,08 | 88,50 | -0,49% | 743.579,00 |
| 31.10.2024 | 88,86 | 89,64 | 87,88 | 88,94 | -1,05% | 1.275.646,00 |
| 30.10.2024 | 88,42 | 91,30 | 87,50 | 89,88 | 1,08% | 1.571.445,00 |
| 29.10.2024 | 91,00 | 91,88 | 88,32 | 88,92 | -3,20% | 1.606.951,00 |
| 28.10.2024 | 93,42 | 93,72 | 90,58 | 91,86 | -0,46% | 879.131,00 |
| 25.10.2024 | 92,52 | 93,12 | 91,66 | 92,28 | -0,67% | 959.851,00 |
| 24.10.2024 | 91,12 | 95,80 | 90,96 | 92,90 | 2,13% | 1.778.185,00 |
| 23.10.2024 | 91,60 | 93,34 | 90,96 | 90,96 | -0,39% | 790.527,00 |
| 22.10.2024 | 91,00 | 91,66 | 90,68 | 91,32 | 0,31% | 442.234,00 |
| 21.10.2024 | 91,60 | 92,42 | 91,02 | 91,04 | -0,96% | 503.139,00 |
| 18.10.2024 | 90,62 | 92,90 | 90,62 | 91,92 | 1,39% | 910.726,00 |