94,270€
-0,12%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 93,91 | 95,46 | 93,56 | 94,28 | -0,11% | 6.776,00 |
| 31.03.2025 | 95,62 | 96,00 | 92,84 | 94,38 | -2,50% | 5.570,00 |
| 28.03.2025 | 98,72 | 99,00 | 96,72 | 96,80 | -2,26% | 9.166,00 |
| 27.03.2025 | 96,80 | 99,70 | 95,70 | 99,04 | -1,26% | 2.763,00 |
| 26.03.2025 | 102,70 | 102,85 | 100,00 | 100,30 | -1,96% | 733,00 |
| 25.03.2025 | 101,20 | 102,80 | 101,20 | 102,30 | 0,64% | 895,00 |
| 24.03.2025 | 102,05 | 103,40 | 101,60 | 101,65 | -0,05% | 1.149,00 |
| 21.03.2025 | 103,10 | 103,15 | 100,20 | 101,70 | -1,36% | 4.749,00 |
| 20.03.2025 | 107,30 | 107,85 | 102,75 | 103,10 | -3,91% | 2.021,00 |
| 19.03.2025 | 109,25 | 109,70 | 107,00 | 107,30 | -1,47% | 1.784,00 |
| 18.03.2025 | 109,60 | 110,40 | 108,90 | 108,90 | -0,27% | 2.022,00 |
| 17.03.2025 | 108,65 | 110,10 | 108,05 | 109,20 | 1,35% | 1.705,00 |
| 14.03.2025 | 107,20 | 109,70 | 106,60 | 107,75 | 0,09% | 1.231,00 |
| 13.03.2025 | 108,80 | 109,00 | 107,20 | 107,65 | -1,42% | 952,00 |
| 12.03.2025 | 110,35 | 110,35 | 107,30 | 109,20 | -0,59% | 5.819,00 |
| 11.03.2025 | 106,15 | 113,90 | 106,10 | 109,85 | 1,15% | 7.614,00 |
| 10.03.2025 | 108,55 | 110,50 | 108,40 | 108,60 | -0,14% | 3.523,00 |
| 07.03.2025 | 108,10 | 109,10 | 108,05 | 108,75 | -0,28% | 3.281,00 |
| 06.03.2025 | 107,10 | 109,85 | 106,50 | 109,05 | 3,02% | 14.158,00 |
| 05.03.2025 | 104,35 | 108,00 | 104,35 | 105,85 | 2,02% | 3.460,00 |
| 04.03.2025 | 105,40 | 105,40 | 101,10 | 103,75 | -1,00% | 4.247,00 |
| 03.03.2025 | 103,60 | 109,85 | 103,60 | 104,80 | 1,45% | 3.383,00 |
| 28.02.2025 | 102,55 | 105,90 | 102,00 | 103,30 | -0,24% | 6.363,00 |
| 27.02.2025 | 103,45 | 104,60 | 102,30 | 103,55 | 0,29% | 1.433,00 |
| 26.02.2025 | 106,00 | 106,10 | 103,25 | 103,25 | -1,48% | 3.888,00 |
| 25.02.2025 | 100,80 | 105,55 | 100,65 | 104,80 | 3,56% | 4.713,00 |
| 24.02.2025 | 99,60 | 101,75 | 99,60 | 101,20 | 3,43% | 5.930,00 |
| 21.02.2025 | 97,06 | 98,82 | 97,06 | 97,84 | 0,82% | 2.230,00 |
| 20.02.2025 | 96,82 | 98,38 | 96,82 | 97,04 | -0,29% | 1.253,00 |
| 19.02.2025 | 99,70 | 99,80 | 97,26 | 97,32 | -3,16% | 1.958,00 |
| 18.02.2025 | 99,20 | 100,60 | 99,20 | 100,50 | 0,15% | 8.714,00 |
| 17.02.2025 | 100,05 | 101,00 | 100,00 | 100,35 | 0,35% | 6.491,00 |
| 14.02.2025 | 98,22 | 101,50 | 98,22 | 100,00 | 2,04% | 6.424,00 |
| 13.02.2025 | 95,90 | 100,45 | 95,28 | 98,00 | 4,03% | 11.426,00 |
| 12.02.2025 | 93,26 | 94,20 | 93,26 | 94,20 | 0,79% | 677,00 |
| 11.02.2025 | 93,92 | 93,92 | 92,66 | 93,46 | -1,00% | 8.026,00 |
| 10.02.2025 | 94,16 | 95,00 | 93,10 | 94,40 | 0,40% | 1.196,00 |
| 07.02.2025 | 94,50 | 96,86 | 93,90 | 94,02 | -1,51% | 2.174,00 |
| 06.02.2025 | 93,32 | 96,36 | 93,10 | 95,46 | 2,47% | 1.305,00 |
| 05.02.2025 | 94,56 | 95,00 | 91,88 | 93,16 | -1,61% | 1.283,00 |
| 04.02.2025 | 94,78 | 95,36 | 93,68 | 94,68 | 0,57% | 2.632,00 |
| 03.02.2025 | 93,60 | 94,68 | 91,66 | 94,14 | -3,53% | 4.862,00 |
| 31.01.2025 | 97,70 | 98,80 | 97,58 | 97,58 | -0,10% | 1.819,00 |
| 30.01.2025 | 97,32 | 98,42 | 97,32 | 97,68 | 0,31% | 2.151,00 |
| 29.01.2025 | 98,02 | 98,48 | 97,26 | 97,38 | -1,10% | 2.849,00 |
| 28.01.2025 | 99,00 | 99,00 | 97,34 | 98,46 | -0,36% | 2.804,00 |
| 27.01.2025 | 95,80 | 99,02 | 95,80 | 98,82 | 2,55% | 2.894,00 |
| 24.01.2025 | 96,00 | 98,00 | 94,98 | 96,36 | 0,50% | 3.541,00 |
| 23.01.2025 | 94,66 | 96,02 | 94,36 | 95,88 | 1,72% | 5.486,00 |
| 22.01.2025 | 94,10 | 94,30 | 93,52 | 94,26 | 0,15% | 3.932,00 |
| 21.01.2025 | 93,64 | 94,44 | 93,64 | 94,12 | -0,72% | 2.954,00 |
| 20.01.2025 | 93,20 | 95,44 | 92,00 | 94,80 | 1,13% | 8.115,00 |
| 17.01.2025 | 93,00 | 93,94 | 93,00 | 93,74 | 0,86% | 1.501,00 |
| 16.01.2025 | 93,16 | 94,08 | 92,32 | 92,94 | -0,47% | 4.706,00 |
| 15.01.2025 | 92,48 | 93,56 | 92,06 | 93,38 | 1,24% | 10.201,00 |
| 14.01.2025 | 91,22 | 92,34 | 91,22 | 92,24 | 0,94% | 1.412,00 |
| 13.01.2025 | 90,52 | 91,86 | 90,52 | 91,38 | 0,75% | 888,00 |
| 10.01.2025 | 89,62 | 91,92 | 88,54 | 90,70 | 0,91% | 8.687,00 |
| 09.01.2025 | 89,26 | 89,98 | 88,28 | 89,88 | 0,74% | 878,00 |
| 08.01.2025 | 89,96 | 90,16 | 88,66 | 89,22 | -0,18% | 2.390,00 |
| 07.01.2025 | 89,12 | 90,00 | 88,82 | 89,38 | -0,04% | 1.426,00 |
| 06.01.2025 | 87,18 | 90,50 | 87,18 | 89,42 | 2,83% | 2.512,00 |
| 03.01.2025 | 87,78 | 87,78 | 86,42 | 86,96 | -0,30% | 1.004,00 |
| 02.01.2025 | 89,06 | 89,40 | 87,00 | 87,22 | -2,20% | 1.514,00 |
| 30.12.2024 | 88,02 | 89,36 | 88,02 | 89,18 | 0,77% | 1.019,00 |
| 27.12.2024 | 86,80 | 88,86 | 86,52 | 88,50 | 1,68% | 3.692,00 |
| 23.12.2024 | 90,50 | 92,38 | 85,84 | 87,04 | -2,97% | 6.499,00 |
| 20.12.2024 | 86,60 | 89,78 | 86,24 | 89,70 | 2,47% | 6.370,00 |
| 19.12.2024 | 87,24 | 88,88 | 86,04 | 87,54 | 0,39% | 8.838,00 |
| 18.12.2024 | 87,02 | 87,94 | 86,90 | 87,20 | 0,76% | 2.192,00 |
| 17.12.2024 | 85,90 | 86,84 | 85,90 | 86,54 | 0,19% | 1.366,00 |
| 16.12.2024 | 88,50 | 88,50 | 85,20 | 86,38 | -1,84% | 4.572,00 |
| 13.12.2024 | 86,98 | 89,26 | 86,64 | 88,00 | 1,20% | 14.177,00 |
| 12.12.2024 | 86,18 | 86,98 | 86,16 | 86,96 | 0,81% | 6.620,00 |
| 11.12.2024 | 86,48 | 86,60 | 85,68 | 86,26 | 0,37% | 3.113,00 |
| 10.12.2024 | 84,36 | 86,38 | 84,34 | 85,94 | 1,44% | 3.235,00 |
| 09.12.2024 | 83,02 | 85,00 | 83,02 | 84,72 | 1,56% | 16.417,00 |
| 06.12.2024 | 81,72 | 83,76 | 81,72 | 83,42 | 1,63% | 12.586,00 |
| 05.12.2024 | 81,60 | 82,24 | 81,08 | 82,08 | 1,13% | 1.823,00 |
| 04.12.2024 | 79,84 | 82,60 | 79,84 | 81,16 | 1,20% | 37.069,00 |
| 03.12.2024 | 80,30 | 80,88 | 80,04 | 80,20 | -0,62% | 7.283,00 |
| 02.12.2024 | 80,40 | 81,60 | 79,26 | 80,70 | 0,45% | 7.584,00 |
| 29.11.2024 | 80,50 | 80,60 | 79,20 | 80,34 | -0,67% | 9.933,00 |
| 28.11.2024 | 80,70 | 81,16 | 80,40 | 80,88 | 0,65% | 4.733,00 |
| 27.11.2024 | 80,88 | 80,88 | 79,90 | 80,36 | -0,59% | 5.110,00 |
| 26.11.2024 | 80,74 | 81,30 | 80,20 | 80,84 | -1,89% | 7.229,00 |
| 25.11.2024 | 82,20 | 82,58 | 81,58 | 82,40 | 0,66% | 2.918,00 |
| 22.11.2024 | 80,62 | 82,00 | 80,00 | 81,86 | 0,71% | 2.429,00 |
| 21.11.2024 | 82,02 | 82,02 | 80,82 | 81,28 | -0,39% | 3.429,00 |
| 20.11.2024 | 83,04 | 83,24 | 81,60 | 81,60 | -1,78% | 1.915,00 |
| 19.11.2024 | 84,10 | 84,14 | 82,00 | 83,08 | -1,02% | 2.733,00 |
| 18.11.2024 | 85,00 | 85,00 | 83,34 | 83,94 | -0,05% | 2.981,00 |
| 15.11.2024 | 83,50 | 84,48 | 82,60 | 83,98 | 1,33% | 3.079,00 |
| 14.11.2024 | 81,54 | 83,48 | 81,42 | 82,88 | 0,80% | 2.241,00 |
| 13.11.2024 | 83,58 | 83,62 | 80,86 | 82,22 | -1,77% | 3.703,00 |
| 12.11.2024 | 83,74 | 84,80 | 83,30 | 83,70 | -0,85% | 1.306,00 |
| 11.11.2024 | 84,22 | 85,00 | 83,00 | 84,42 | 0,43% | 3.266,00 |
| 08.11.2024 | 85,64 | 86,28 | 83,64 | 84,06 | -2,69% | 2.104,00 |
| 07.11.2024 | 84,08 | 87,30 | 84,08 | 86,38 | 2,03% | 3.779,00 |
| 06.11.2024 | 87,50 | 87,50 | 82,52 | 84,66 | -3,82% | 16.849,00 |