101,200€
-0,78%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,20 | 102,10 | 101,20 | 102,00 | 0,00% | 82,00 |
| 20.02.2025 | 101,20 | 102,10 | 100,90 | 102,00 | 0,49% | 107,00 |
| 19.02.2025 | 104,00 | 104,00 | 101,50 | 101,50 | -2,68% | 317,00 |
| 18.02.2025 | 104,60 | 104,70 | 103,60 | 104,30 | 0,10% | 258,00 |
| 17.02.2025 | 104,10 | 104,50 | 103,70 | 104,20 | -0,29% | 732,00 |
| 14.02.2025 | 102,00 | 104,60 | 102,00 | 104,50 | 2,25% | 1.096,00 |
| 13.02.2025 | 98,45 | 103,20 | 98,25 | 102,20 | 5,69% | 614,00 |
| 12.02.2025 | 96,30 | 97,45 | 96,25 | 96,70 | 0,78% | 428,00 |
| 11.02.2025 | 97,20 | 97,20 | 95,95 | 95,95 | -1,39% | 95,00 |
| 10.02.2025 | 96,50 | 98,05 | 96,50 | 97,30 | -0,15% | 239,00 |
| 07.02.2025 | 97,45 | 99,00 | 96,05 | 97,45 | -0,61% | 49,00 |
| 06.02.2025 | 97,00 | 99,00 | 95,80 | 98,05 | 3,59% | 1.015,00 |
| 05.02.2025 | 96,70 | 96,80 | 94,65 | 94,65 | -2,42% | 200,00 |
| 04.02.2025 | 96,50 | 97,60 | 96,25 | 97,00 | -0,51% | 1.095,00 |
| 03.02.2025 | 97,00 | 97,50 | 94,10 | 97,50 | -3,85% | 1.476,00 |
| 31.01.2025 | 100,40 | 102,10 | 100,40 | 101,40 | 1,00% | 169,00 |
| 30.01.2025 | 100,40 | 100,40 | 100,40 | 100,40 | -0,40% | - |
| 29.01.2025 | 101,70 | 101,70 | 100,50 | 100,80 | -1,18% | 165,00 |
| 28.01.2025 | 102,40 | 102,40 | 100,50 | 102,00 | -0,10% | 460,00 |
| 27.01.2025 | 99,00 | 102,10 | 99,00 | 102,10 | 2,15% | 493,00 |
| 24.01.2025 | 98,35 | 101,00 | 98,35 | 99,95 | 1,63% | 255,00 |
| 23.01.2025 | 97,00 | 98,95 | 96,05 | 98,35 | 1,76% | 277,00 |
| 22.01.2025 | 97,30 | 97,30 | 96,65 | 96,65 | -0,67% | 200,00 |
| 21.01.2025 | 97,10 | 97,30 | 95,95 | 97,30 | 1,04% | 244,00 |
| 20.01.2025 | 96,40 | 97,55 | 94,65 | 96,30 | 1,32% | 419,00 |
| 17.01.2025 | 95,35 | 95,85 | 95,05 | 95,05 | 0,05% | 430,00 |
| 16.01.2025 | 94,85 | 96,40 | 94,85 | 95,00 | -0,11% | 956,00 |
| 15.01.2025 | 93,85 | 95,90 | 93,80 | 95,10 | 1,33% | 221,00 |
| 14.01.2025 | 92,95 | 94,60 | 92,95 | 93,85 | 0,64% | 371,00 |
| 13.01.2025 | 93,40 | 93,95 | 92,65 | 93,25 | 0,81% | 259,00 |
| 10.01.2025 | 91,00 | 93,70 | 91,00 | 92,50 | 0,60% | 497,00 |
| 09.01.2025 | 90,75 | 92,00 | 90,75 | 91,95 | 0,44% | 128,00 |
| 08.01.2025 | 90,85 | 91,55 | 90,85 | 91,55 | -0,49% | 487,00 |
| 07.01.2025 | 91,70 | 92,00 | 90,90 | 92,00 | 0,55% | 269,00 |
| 06.01.2025 | 89,85 | 93,15 | 89,85 | 91,50 | 3,68% | 361,00 |
| 03.01.2025 | 89,10 | 89,95 | 88,25 | 88,25 | -1,34% | 121,00 |
| 02.01.2025 | 93,00 | 93,00 | 89,15 | 89,45 | -2,35% | 525,00 |
| 30.12.2024 | 91,55 | 91,60 | 91,25 | 91,60 | 0,49% | 156,00 |
| 27.12.2024 | 90,00 | 91,25 | 89,05 | 91,15 | 2,59% | 582,00 |
| 23.12.2024 | 91,95 | 93,95 | 88,05 | 88,85 | -3,37% | 405,00 |
| 20.12.2024 | 89,00 | 91,95 | 88,50 | 91,95 | 3,26% | 636,00 |
| 19.12.2024 | 88,20 | 91,35 | 88,20 | 89,05 | -0,45% | 650,00 |
| 18.12.2024 | 89,80 | 90,35 | 89,45 | 89,45 | 1,25% | 279,00 |
| 17.12.2024 | 88,40 | 89,05 | 88,35 | 88,35 | -0,45% | 110,00 |
| 16.12.2024 | 90,65 | 90,90 | 88,45 | 88,75 | -0,56% | 616,00 |
| 13.12.2024 | 90,50 | 92,15 | 89,25 | 89,25 | -1,54% | 663,00 |
| 12.12.2024 | 89,05 | 90,65 | 89,00 | 90,65 | 1,40% | 794,00 |
| 11.12.2024 | 89,50 | 89,50 | 88,55 | 89,40 | 0,90% | 769,00 |
| 10.12.2024 | 87,50 | 88,65 | 87,05 | 88,60 | 1,32% | 516,00 |
| 09.12.2024 | 86,40 | 87,70 | 86,00 | 87,45 | 1,16% | 1.954,00 |
| 06.12.2024 | 84,90 | 86,55 | 84,70 | 86,45 | 1,17% | 150,00 |
| 05.12.2024 | 85,30 | 85,45 | 84,30 | 85,45 | 0,41% | 191,00 |
| 04.12.2024 | 83,40 | 85,10 | 82,60 | 85,10 | 2,65% | 49,00 |
| 03.12.2024 | 82,65 | 83,40 | 82,65 | 82,90 | -0,90% | 147,00 |
| 02.12.2024 | 82,75 | 83,90 | 81,60 | 83,65 | 0,72% | 407,00 |
| 29.11.2024 | 82,95 | 83,85 | 82,20 | 83,05 | -0,60% | 244,00 |
| 28.11.2024 | 82,40 | 83,60 | 82,40 | 83,55 | 1,89% | 211,00 |
| 27.11.2024 | 83,00 | 83,40 | 82,00 | 82,00 | -1,62% | 45,00 |
| 26.11.2024 | 84,40 | 84,40 | 82,30 | 83,35 | -3,03% | 370,00 |
| 25.11.2024 | 84,95 | 85,95 | 84,10 | 85,95 | 1,48% | 41,00 |
| 22.11.2024 | 83,35 | 84,70 | 83,35 | 84,70 | 1,93% | 327,00 |
| 21.11.2024 | 84,40 | 84,40 | 83,10 | 83,10 | -1,66% | 1.716,00 |
| 20.11.2024 | 86,45 | 86,45 | 84,45 | 84,50 | -0,88% | 1.932,00 |
| 19.11.2024 | 87,05 | 87,05 | 84,80 | 85,25 | -1,73% | 441,00 |
| 18.11.2024 | 87,95 | 87,95 | 85,95 | 86,75 | -0,17% | 401,00 |
| 15.11.2024 | 85,90 | 87,30 | 85,90 | 86,90 | 0,64% | 56,00 |
| 14.11.2024 | 85,35 | 86,35 | 84,85 | 86,35 | 1,05% | 192,00 |
| 13.11.2024 | 86,55 | 86,55 | 84,30 | 85,45 | -2,29% | 1.638,00 |
| 12.11.2024 | 87,80 | 88,00 | 86,20 | 87,45 | -0,11% | 311,00 |
| 11.11.2024 | 87,65 | 88,35 | 86,65 | 87,55 | -0,11% | 247,00 |
| 08.11.2024 | 90,25 | 90,25 | 86,70 | 87,65 | -2,99% | 421,00 |
| 07.11.2024 | 87,90 | 90,80 | 86,05 | 90,35 | 4,88% | 406,00 |
| 06.11.2024 | 89,90 | 90,25 | 85,55 | 86,15 | -5,38% | 2.271,00 |
| 05.11.2024 | 91,65 | 91,80 | 90,45 | 91,05 | -0,60% | 59,00 |
| 04.11.2024 | 91,20 | 92,35 | 90,95 | 91,60 | 0,11% | 558,00 |
| 01.11.2024 | 91,15 | 92,00 | 91,10 | 91,50 | -0,60% | 1.471,00 |
| 31.10.2024 | 93,00 | 93,95 | 91,10 | 92,05 | -1,66% | 826,00 |
| 30.10.2024 | 91,85 | 94,40 | 90,80 | 93,60 | 0,59% | 1.858,00 |
| 29.10.2024 | 96,00 | 96,60 | 92,90 | 93,05 | -3,27% | 1.604,00 |
| 28.10.2024 | 97,65 | 97,65 | 95,00 | 96,20 | -1,18% | 268,00 |
| 25.10.2024 | 98,00 | 98,00 | 96,80 | 97,35 | -0,41% | 154,00 |
| 24.10.2024 | 96,55 | 99,10 | 96,55 | 97,75 | 1,77% | 383,00 |
| 23.10.2024 | 95,30 | 97,65 | 95,30 | 96,05 | 0,63% | 106,00 |
| 22.10.2024 | 94,80 | 95,65 | 94,80 | 95,45 | 0,05% | 80,00 |
| 21.10.2024 | 95,90 | 96,50 | 95,20 | 95,40 | -0,57% | 228,00 |
| 18.10.2024 | 94,35 | 96,95 | 94,35 | 95,95 | 1,16% | 404,00 |
| 17.10.2024 | 95,30 | 95,80 | 94,85 | 94,85 | -0,42% | 330,00 |
| 16.10.2024 | 95,05 | 95,70 | 94,65 | 95,25 | -0,52% | 421,00 |
| 15.10.2024 | 96,40 | 96,40 | 95,60 | 95,75 | -1,19% | 87,00 |
| 14.10.2024 | 97,00 | 97,30 | 96,25 | 96,90 | -0,41% | 267,00 |
| 11.10.2024 | 97,45 | 97,70 | 96,75 | 97,30 | -0,97% | 230,00 |
| 10.10.2024 | 98,00 | 98,45 | 97,50 | 98,25 | -0,41% | 226,00 |
| 09.10.2024 | 97,00 | 98,65 | 96,95 | 98,65 | 1,65% | 319,00 |
| 08.10.2024 | 97,85 | 97,95 | 96,95 | 97,05 | -1,67% | 793,00 |
| 07.10.2024 | 99,55 | 99,55 | 98,25 | 98,70 | -0,10% | 1.012,00 |
| 04.10.2024 | 96,55 | 99,05 | 96,05 | 98,80 | 2,44% | 152,00 |
| 03.10.2024 | 97,55 | 97,55 | 96,05 | 96,45 | -1,53% | 50,00 |
| 02.10.2024 | 98,20 | 99,15 | 97,95 | 97,95 | -1,36% | 267,00 |
| 01.10.2024 | 101,00 | 101,00 | 98,40 | 99,30 | -1,00% | 1.318,00 |
| 30.09.2024 | 101,50 | 101,50 | 99,40 | 100,30 | -0,79% | 2.268,00 |