69,780€
-2,95%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 70,74 | 71,40 | 69,46 | 69,96 | -2,70% | 569,00 |
| 05.11.2026 | 71,46 | 73,32 | 71,46 | 71,90 | 1,18% | 3.553,00 |
| 04.11.2026 | 69,04 | 71,64 | 68,80 | 71,06 | 3,34% | 5.341,00 |
| 03.11.2026 | 69,42 | 71,06 | 68,76 | 68,76 | -1,91% | 3.061,00 |
| 02.11.2026 | 69,84 | 70,32 | 68,86 | 70,10 | 1,42% | 1.705,00 |
| 30.10.2026 | 69,90 | 70,62 | 69,12 | 69,12 | -1,29% | 1.359,00 |
| 29.10.2026 | 68,16 | 70,56 | 67,66 | 70,02 | 1,42% | 4.392,00 |
| 28.10.2026 | 68,44 | 70,20 | 68,44 | 69,04 | 0,52% | 974,00 |
| 27.10.2026 | 69,50 | 69,50 | 67,40 | 68,68 | -0,75% | 1.226,00 |
| 26.10.2026 | 69,20 | 69,58 | 68,94 | 69,20 | 0,14% | 1.952,00 |
| 23.10.2026 | 68,46 | 69,86 | 68,46 | 69,10 | 0,35% | 2.401,00 |
| 22.10.2026 | 68,94 | 69,64 | 68,24 | 68,86 | -0,66% | 2.269,00 |
| 21.10.2026 | 69,56 | 69,56 | 68,66 | 69,32 | -1,00% | 799,00 |
| 20.10.2026 | 69,18 | 70,22 | 68,82 | 70,02 | 0,69% | 689,00 |
| 19.10.2026 | 68,94 | 69,60 | 68,26 | 69,54 | 1,52% | 990,00 |
| 16.10.2026 | 67,30 | 69,54 | 66,90 | 68,50 | 3,04% | 2.567,00 |
| 15.10.2026 | 66,72 | 67,82 | 65,98 | 66,48 | -0,81% | 548,00 |
| 14.10.2026 | 68,76 | 68,80 | 67,02 | 67,02 | -2,05% | 5.427,00 |
| 13.10.2026 | 68,16 | 69,36 | 67,74 | 68,42 | -0,09% | 5.569,00 |
| 12.10.2026 | 69,72 | 69,86 | 68,00 | 68,48 | 0,18% | 3.008,00 |
| 09.10.2026 | 67,22 | 68,50 | 66,80 | 68,36 | 2,09% | 1.805,00 |
| 08.10.2026 | 69,72 | 69,72 | 66,60 | 66,96 | -4,37% | 3.096,00 |
| 07.10.2026 | 68,30 | 72,00 | 68,30 | 70,02 | 1,89% | 3.971,00 |
| 06.10.2026 | 68,96 | 68,96 | 68,00 | 68,72 | -0,09% | 1.303,00 |
| 05.10.2026 | 68,00 | 68,78 | 67,06 | 68,78 | 1,66% | 3.724,00 |
| 02.10.2026 | 68,28 | 68,68 | 67,50 | 67,66 | -3,78% | 4.801,00 |
| 30.09.2026 | 71,68 | 72,20 | 70,32 | 70,32 | -1,51% | 3.228,00 |
| 29.09.2026 | 71,00 | 72,00 | 70,94 | 71,40 | 0,54% | 847,00 |
| 28.09.2026 | 71,56 | 72,16 | 71,02 | 71,02 | -1,31% | 2.555,00 |
| 25.09.2026 | 71,00 | 72,28 | 70,22 | 71,96 | 1,01% | 1.998,00 |
| 24.09.2026 | 72,50 | 72,80 | 70,34 | 71,24 | -2,41% | 2.790,00 |
| 23.09.2026 | 75,80 | 75,80 | 72,60 | 73,00 | -2,90% | 1.752,00 |
| 22.09.2026 | 74,90 | 76,04 | 74,34 | 75,18 | 0,45% | 2.002,00 |
| 21.09.2026 | 76,50 | 76,50 | 74,32 | 74,84 | -1,78% | 4.595,00 |
| 18.09.2026 | 80,56 | 81,28 | 75,94 | 76,20 | -6,20% | 2.200,00 |
| 17.09.2026 | 79,00 | 81,82 | 79,00 | 81,24 | 2,76% | 549,00 |
| 16.09.2026 | 80,62 | 80,62 | 78,40 | 79,06 | -1,96% | 710,00 |
| 15.09.2026 | 81,00 | 81,46 | 80,58 | 80,64 | -0,96% | 729,00 |
| 14.09.2026 | 80,52 | 82,20 | 80,52 | 81,42 | 0,82% | 736,00 |
| 11.09.2026 | 81,78 | 81,78 | 80,18 | 80,76 | -0,37% | 4.261,00 |
| 10.09.2026 | 81,40 | 82,02 | 81,00 | 81,06 | -0,32% | 1.127,00 |
| 09.09.2026 | 82,88 | 82,88 | 81,16 | 81,32 | -2,05% | 1.203,00 |
| 08.09.2026 | 81,10 | 83,40 | 80,68 | 83,02 | 1,94% | 4.152,00 |
| 07.09.2026 | 81,80 | 81,80 | 79,82 | 81,44 | -0,51% | 2.048,00 |
| 04.09.2026 | 81,70 | 82,90 | 79,90 | 81,86 | 2,22% | 7.254,00 |
| 03.09.2026 | 73,82 | 80,50 | 72,74 | 80,08 | 7,87% | 3.644,00 |
| 02.09.2026 | 75,84 | 75,84 | 73,66 | 74,24 | -2,21% | 1.838,00 |
| 01.09.2026 | 77,14 | 78,30 | 75,90 | 75,92 | -2,29% | 2.047,00 |
| 31.08.2026 | 76,96 | 78,00 | 76,96 | 77,70 | 0,13% | 2.931,00 |
| 28.08.2026 | 74,30 | 77,66 | 74,30 | 77,60 | 4,05% | 2.587,00 |
| 27.08.2026 | 72,08 | 74,92 | 71,96 | 74,58 | 2,87% | 3.659,00 |
| 26.08.2026 | 73,70 | 73,70 | 71,50 | 72,50 | -1,63% | 3.418,00 |
| 25.08.2026 | 73,52 | 73,84 | 73,00 | 73,70 | 0,33% | 3.860,00 |
| 24.08.2026 | 75,00 | 75,00 | 72,80 | 73,46 | -2,88% | 4.837,00 |
| 21.08.2026 | 74,14 | 75,64 | 74,14 | 75,64 | 1,04% | 343,00 |
| 20.08.2026 | 75,32 | 75,54 | 74,34 | 74,86 | -0,74% | 823,00 |
| 19.08.2026 | 72,82 | 75,42 | 72,82 | 75,42 | 2,64% | 3.278,00 |
| 18.08.2026 | 73,00 | 74,30 | 73,00 | 73,48 | 0,27% | 1.942,00 |
| 17.08.2026 | 74,18 | 74,18 | 72,78 | 73,28 | -0,65% | 1.910,00 |
| 14.08.2026 | 72,82 | 73,76 | 72,82 | 73,76 | 0,66% | 862,00 |
| 13.08.2026 | 73,72 | 74,28 | 72,60 | 73,28 | -1,13% | 2.841,00 |
| 12.08.2026 | 75,02 | 75,10 | 74,00 | 74,12 | -1,33% | 1.765,00 |
| 11.08.2026 | 75,04 | 75,86 | 74,76 | 75,12 | -0,71% | 1.184,00 |
| 10.08.2026 | 76,10 | 76,10 | 74,98 | 75,66 | -1,28% | 954,00 |
| 07.08.2026 | 75,94 | 76,64 | 74,86 | 76,64 | 0,92% | 802,00 |
| 06.08.2026 | 76,50 | 76,50 | 75,12 | 75,94 | 0,00% | 516,00 |
| 05.08.2026 | 76,90 | 77,38 | 75,94 | 75,94 | -0,97% | 1.315,00 |
| 04.08.2026 | 76,48 | 76,68 | 75,66 | 76,68 | -0,26% | 1.162,00 |
| 03.08.2026 | 75,88 | 77,02 | 75,88 | 76,88 | 2,95% | 1.395,00 |
| 31.07.2026 | 76,02 | 76,02 | 74,14 | 74,68 | -1,61% | 2.473,00 |
| 30.07.2026 | 75,50 | 76,00 | 74,98 | 75,90 | 0,13% | 1.511,00 |
| 29.07.2026 | 73,22 | 76,18 | 73,22 | 75,80 | 3,05% | 3.909,00 |
| 28.07.2026 | 71,88 | 74,10 | 71,88 | 73,56 | 3,87% | 1.015,00 |
| 27.07.2026 | 72,68 | 72,68 | 70,76 | 70,82 | -1,58% | 1.836,00 |
| 24.07.2026 | 71,20 | 72,04 | 70,50 | 71,96 | -0,64% | 3.032,00 |
| 23.07.2026 | 72,58 | 73,44 | 72,42 | 72,42 | -1,20% | 731,00 |
| 22.07.2026 | 72,80 | 73,30 | 71,84 | 73,30 | 0,94% | 908,00 |
| 21.07.2026 | 72,96 | 72,96 | 72,20 | 72,62 | -0,03% | 990,00 |
| 20.07.2026 | 72,92 | 73,44 | 72,44 | 72,64 | -0,66% | 622,00 |
| 17.07.2026 | 72,68 | 73,78 | 72,68 | 73,12 | -0,92% | 2.825,00 |
| 16.07.2026 | 74,02 | 74,60 | 73,48 | 73,80 | -0,78% | 1.301,00 |
| 15.07.2026 | 71,94 | 74,38 | 70,90 | 74,38 | 3,42% | 2.515,00 |
| 14.07.2026 | 71,18 | 71,98 | 70,76 | 71,92 | 0,81% | 3.601,00 |
| 13.07.2026 | 70,60 | 71,76 | 70,56 | 71,34 | 0,37% | 3.023,00 |
| 10.07.2026 | 72,00 | 72,40 | 70,38 | 71,08 | -1,28% | 2.670,00 |
| 09.07.2026 | 72,76 | 72,76 | 71,10 | 72,00 | -1,18% | 6.711,00 |
| 08.07.2026 | 75,40 | 75,40 | 72,56 | 72,86 | -4,03% | 2.634,00 |
| 07.07.2026 | 75,10 | 76,88 | 75,10 | 75,92 | 0,26% | 3.291,00 |
| 06.07.2026 | 75,00 | 75,72 | 75,00 | 75,72 | 1,09% | 2.878,00 |
| 03.07.2026 | 73,70 | 74,90 | 73,70 | 74,90 | 1,77% | 8.100,00 |
| 02.07.2026 | 70,46 | 73,60 | 70,40 | 73,60 | 4,31% | 8.334,00 |
| 01.07.2026 | 70,36 | 70,68 | 69,30 | 70,56 | 0,23% | 4.173,00 |
| 30.06.2026 | 71,58 | 71,76 | 70,00 | 70,40 | -1,79% | 5.917,00 |
| 29.06.2026 | 74,64 | 74,64 | 71,50 | 71,68 | -3,73% | 6.362,00 |
| 26.06.2026 | 77,08 | 78,16 | 74,16 | 74,46 | -3,95% | 17.738,00 |
| 25.06.2026 | 76,18 | 78,44 | 76,18 | 77,52 | 1,79% | 3.377,00 |
| 24.06.2026 | 78,00 | 78,00 | 76,08 | 76,16 | -2,43% | 9.374,00 |
| 23.06.2026 | 79,78 | 79,88 | 77,94 | 78,06 | -1,84% | 10.564,00 |
| 22.06.2026 | 80,94 | 80,96 | 77,94 | 79,52 | -1,56% | 12.281,00 |
| 19.06.2026 | 80,04 | 81,28 | 80,04 | 80,78 | -4,13% | 22.912,00 |