87,290€
-2,12%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 89,49 | 89,49 | 86,74 | 87,26 | -2,15% | 1.510,00 |
| 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 |
| 05.11.2024 | 88,40 | 88,84 | 87,20 | 88,02 | -0,45% | 3.705,00 |
| 04.11.2024 | 88,70 | 89,60 | 88,08 | 88,42 | -0,09% | 4.847,00 |
| 01.11.2024 | 88,20 | 88,98 | 88,12 | 88,50 | -0,02% | 1.722,00 |
| 31.10.2024 | 89,48 | 89,58 | 87,94 | 88,52 | -1,49% | 4.706,00 |
| 30.10.2024 | 87,98 | 91,00 | 86,28 | 89,86 | 0,97% | 11.737,00 |
| 29.10.2024 | 91,00 | 91,64 | 88,42 | 89,00 | -2,31% | 12.119,00 |
| 28.10.2024 | 92,40 | 93,26 | 90,60 | 91,10 | -1,30% | 6.487,00 |
| 25.10.2024 | 93,00 | 93,00 | 91,96 | 92,30 | -0,84% | 2.354,00 |
| 24.10.2024 | 91,26 | 95,46 | 91,02 | 93,08 | 2,31% | 4.630,00 |
| 23.10.2024 | 91,24 | 93,10 | 90,98 | 90,98 | -0,33% | 660,00 |
| 22.10.2024 | 91,06 | 91,52 | 90,70 | 91,28 | -0,31% | 1.566,00 |
| 21.10.2024 | 91,84 | 92,32 | 91,08 | 91,56 | -1,25% | 1.715,00 |
| 18.10.2024 | 90,88 | 92,80 | 90,88 | 92,72 | 1,91% | 781,00 |
| 17.10.2024 | 91,58 | 91,58 | 90,54 | 90,98 | -0,70% | 2.414,00 |
| 16.10.2024 | 91,00 | 91,70 | 90,68 | 91,62 | 0,64% | 2.687,00 |
| 15.10.2024 | 92,00 | 92,02 | 91,04 | 91,04 | -1,39% | 4.941,00 |
| 14.10.2024 | 93,00 | 93,00 | 91,70 | 92,32 | -0,56% | 3.103,00 |
| 11.10.2024 | 93,68 | 93,68 | 91,90 | 92,84 | -0,24% | 863,00 |
| 10.10.2024 | 93,02 | 93,62 | 92,82 | 93,06 | -0,43% | 1.757,00 |
| 09.10.2024 | 92,26 | 93,64 | 92,14 | 93,46 | 0,95% | 402,00 |
| 08.10.2024 | 92,78 | 92,96 | 91,92 | 92,58 | -0,98% | 2.880,00 |
| 07.10.2024 | 94,18 | 94,20 | 93,50 | 93,50 | -0,53% | 1.744,00 |
| 04.10.2024 | 91,52 | 94,30 | 91,52 | 94,00 | 2,93% | 2.326,00 |
| 03.10.2024 | 92,30 | 92,30 | 90,96 | 91,32 | -1,68% | 751,00 |
| 02.10.2024 | 93,24 | 93,80 | 92,42 | 92,88 | -0,06% | 2.101,00 |
| 01.10.2024 | 94,80 | 95,48 | 92,86 | 92,94 | -1,90% | 2.755,00 |
| 30.09.2024 | 94,60 | 97,00 | 94,28 | 94,74 | 1,11% | 3.550,00 |
| 27.09.2024 | 95,02 | 98,00 | 93,00 | 93,70 | -1,12% | 6.456,00 |
| 26.09.2024 | 93,26 | 95,64 | 93,26 | 94,76 | 1,28% | 1.533,00 |
| 25.09.2024 | 93,76 | 94,74 | 92,58 | 93,56 | -0,36% | 1.357,00 |
| 24.09.2024 | 92,92 | 95,18 | 92,92 | 93,90 | 1,40% | 3.986,00 |
| 23.09.2024 | 91,52 | 93,32 | 90,40 | 92,60 | 1,98% | 3.207,00 |
| 20.09.2024 | 92,10 | 92,12 | 90,40 | 90,80 | -2,03% | 11.879,00 |
| 19.09.2024 | 93,40 | 95,50 | 92,68 | 92,68 | -0,13% | 3.322,00 |
| 18.09.2024 | 92,12 | 92,96 | 91,56 | 92,80 | 0,76% | 2.368,00 |
| 17.09.2024 | 91,30 | 93,04 | 91,30 | 92,10 | 0,77% | 2.676,00 |
| 16.09.2024 | 92,30 | 92,30 | 90,96 | 91,40 | -0,89% | 2.471,00 |
| 13.09.2024 | 90,20 | 92,88 | 90,20 | 92,22 | 1,77% | 2.857,00 |
| 12.09.2024 | 90,36 | 90,62 | 89,56 | 90,62 | 0,49% | 1.968,00 |
| 11.09.2024 | 88,40 | 90,18 | 87,82 | 90,18 | 1,21% | 3.023,00 |
| 10.09.2024 | 91,00 | 91,78 | 87,80 | 89,10 | -3,28% | 10.726,00 |
| 09.09.2024 | 92,20 | 92,56 | 91,00 | 92,12 | 0,33% | 3.450,00 |
| 06.09.2024 | 94,98 | 94,98 | 91,46 | 91,82 | -2,96% | 3.924,00 |
| 05.09.2024 | 94,90 | 96,14 | 94,10 | 94,62 | -0,23% | 1.831,00 |
| 04.09.2024 | 95,02 | 95,70 | 94,00 | 94,84 | -0,59% | 5.868,00 |
| 03.09.2024 | 97,30 | 98,20 | 95,40 | 95,40 | -1,36% | 4.493,00 |
| 02.09.2024 | 96,26 | 98,60 | 95,10 | 96,72 | 0,27% | 2.249,00 |
| 30.08.2024 | 95,74 | 96,60 | 95,74 | 96,46 | -0,02% | 5.491,00 |
| 29.08.2024 | 96,22 | 96,88 | 95,90 | 96,48 | -0,37% | 1.312,00 |
| 28.08.2024 | 96,98 | 96,98 | 95,86 | 96,84 | -0,23% | 3.683,00 |
| 27.08.2024 | 96,78 | 97,80 | 96,58 | 97,06 | 0,87% | 1.851,00 |
| 26.08.2024 | 97,20 | 97,30 | 96,22 | 96,22 | -0,58% | 1.736,00 |
| 23.08.2024 | 96,38 | 97,40 | 96,38 | 96,78 | -0,08% | 967,00 |
| 22.08.2024 | 96,36 | 96,86 | 96,18 | 96,86 | 0,14% | 895,00 |
| 21.08.2024 | 96,04 | 97,18 | 96,04 | 96,72 | 0,33% | 1.796,00 |
| 20.08.2024 | 96,72 | 97,14 | 95,74 | 96,40 | -0,74% | 608,00 |
| 19.08.2024 | 95,70 | 97,20 | 95,70 | 97,12 | 1,29% | 2.347,00 |
| 16.08.2024 | 95,16 | 95,88 | 95,04 | 95,88 | 1,35% | 1.566,00 |
| 15.08.2024 | 93,02 | 95,44 | 92,76 | 94,60 | 1,42% | 3.053,00 |
| 14.08.2024 | 93,16 | 93,64 | 92,88 | 93,28 | -0,32% | 739,00 |
| 13.08.2024 | 93,78 | 93,88 | 92,50 | 93,58 | -0,02% | 4.329,00 |
| 12.08.2024 | 95,20 | 95,20 | 93,30 | 93,60 | -1,24% | 1.299,00 |
| 09.08.2024 | 94,64 | 94,88 | 94,00 | 94,78 | -0,32% | 2.039,00 |