88,000€
-0,65%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 87,78 | 88,74 | 87,42 | 88,12 | -0,52% | 4.834,00 |
| 14.05.2026 | 87,24 | 89,20 | 87,24 | 88,58 | 2,07% | 961,00 |
| 13.05.2026 | 87,58 | 87,84 | 85,86 | 86,78 | -0,34% | 5.628,00 |
| 12.05.2026 | 87,50 | 87,72 | 86,58 | 87,08 | -1,31% | 3.662,00 |
| 11.05.2026 | 87,66 | 88,70 | 87,00 | 88,24 | 0,00% | 10.188,00 |
| 08.05.2026 | 87,56 | 88,24 | 87,30 | 88,24 | 0,50% | 3.032,00 |
| 07.05.2026 | 88,56 | 89,04 | 87,80 | 87,80 | -0,25% | 3.231,00 |
| 06.05.2026 | 85,42 | 90,00 | 85,42 | 88,02 | 3,80% | 4.486,00 |
| 05.05.2026 | 84,26 | 84,94 | 83,76 | 84,80 | 0,74% | 3.694,00 |
| 04.05.2026 | 84,62 | 85,68 | 83,56 | 84,18 | -2,64% | 5.758,00 |
| 30.04.2026 | 86,60 | 87,00 | 83,44 | 86,46 | 0,46% | 4.345,00 |
| 29.04.2026 | 87,68 | 87,68 | 85,60 | 86,06 | -1,13% | 4.854,00 |
| 28.04.2026 | 87,50 | 88,00 | 86,64 | 87,04 | -0,64% | 4.887,00 |
| 27.04.2026 | 86,60 | 87,62 | 86,48 | 87,60 | 0,27% | 2.982,00 |
| 24.04.2026 | 88,36 | 88,36 | 86,44 | 87,36 | -1,27% | 5.546,00 |
| 23.04.2026 | 88,78 | 88,90 | 87,56 | 88,48 | -0,83% | 7.930,00 |
| 22.04.2026 | 90,58 | 90,58 | 88,64 | 89,22 | -0,31% | 5.486,00 |
| 21.04.2026 | 90,72 | 90,80 | 89,50 | 89,50 | -1,48% | 1.770,00 |
| 20.04.2026 | 91,18 | 91,18 | 89,96 | 90,84 | -1,45% | 3.231,00 |
| 17.04.2026 | 89,78 | 93,30 | 89,34 | 92,18 | 3,04% | 6.257,00 |
| 16.04.2026 | 90,98 | 91,02 | 89,12 | 89,46 | -1,63% | 1.769,00 |
| 15.04.2026 | 90,78 | 91,20 | 90,24 | 90,94 | 0,64% | 2.636,00 |
| 14.04.2026 | 88,70 | 90,56 | 88,32 | 90,36 | 2,15% | 1.470,00 |
| 13.04.2026 | 88,36 | 88,46 | 87,40 | 88,46 | -0,83% | 3.947,00 |
| 10.04.2026 | 89,30 | 90,08 | 88,80 | 89,20 | -0,34% | 2.083,00 |
| 09.04.2026 | 90,12 | 90,24 | 88,28 | 89,50 | -0,69% | 4.379,00 |
| 08.04.2026 | 90,00 | 91,44 | 89,74 | 90,12 | 3,59% | 8.150,00 |
| 07.04.2026 | 87,64 | 87,88 | 85,66 | 87,00 | -0,46% | 2.827,00 |
| 02.04.2026 | 86,86 | 88,32 | 86,54 | 87,40 | -1,55% | 2.769,00 |
| 01.04.2026 | 88,56 | 88,80 | 87,34 | 88,78 | 1,12% | 1.496,00 |
| 31.03.2026 | 86,22 | 87,80 | 86,22 | 87,80 | 1,36% | 630,00 |
| 30.03.2026 | 86,88 | 87,14 | 85,52 | 86,62 | 0,35% | 2.224,00 |
| 27.03.2026 | 87,60 | 87,60 | 85,90 | 86,32 | -0,21% | 2.354,00 |
| 26.03.2026 | 87,36 | 87,76 | 86,50 | 86,50 | -2,48% | 11.587,00 |
| 25.03.2026 | 88,30 | 88,70 | 87,26 | 88,70 | 0,52% | 3.748,00 |
| 24.03.2026 | 85,72 | 88,90 | 85,50 | 88,24 | 1,01% | 1.349,00 |
| 23.03.2026 | 84,50 | 87,58 | 83,30 | 87,36 | 2,66% | 4.071,00 |
| 20.03.2026 | 85,92 | 87,18 | 84,22 | 85,10 | -1,96% | 5.512,00 |
| 19.03.2026 | 87,86 | 87,86 | 85,80 | 86,80 | -1,16% | 12.815,00 |
| 18.03.2026 | 90,38 | 90,38 | 87,82 | 87,82 | -1,28% | 2.253,00 |
| 17.03.2026 | 88,30 | 89,68 | 88,30 | 88,96 | 0,14% | 4.794,00 |
| 16.03.2026 | 89,88 | 90,00 | 88,10 | 88,84 | -1,51% | 5.479,00 |
| 13.03.2026 | 92,12 | 92,12 | 89,22 | 90,20 | -2,32% | 5.958,00 |
| 12.03.2026 | 91,50 | 92,52 | 90,64 | 92,34 | 1,92% | 2.602,00 |
| 11.03.2026 | 90,64 | 91,92 | 90,20 | 90,60 | 0,44% | 2.467,00 |
| 10.03.2026 | 89,00 | 91,90 | 89,00 | 90,20 | 1,55% | 12.503,00 |
| 09.03.2026 | 88,48 | 90,00 | 87,24 | 88,82 | -2,05% | 8.381,00 |
| 06.03.2026 | 93,22 | 94,56 | 89,56 | 90,68 | -2,89% | 7.447,00 |
| 05.03.2026 | 93,72 | 95,12 | 92,72 | 93,38 | -2,06% | 4.799,00 |
| 04.03.2026 | 94,20 | 95,56 | 93,40 | 95,34 | 0,29% | 4.780,00 |
| 03.03.2026 | 96,00 | 96,00 | 92,82 | 95,06 | -2,50% | 11.871,00 |
| 02.03.2026 | 98,40 | 99,08 | 96,66 | 97,50 | -3,08% | 17.140,00 |
| 27.02.2026 | 100,95 | 102,20 | 100,60 | 100,60 | -1,03% | 341,00 |
| 26.02.2026 | 100,65 | 101,65 | 100,00 | 101,65 | 0,84% | 239,00 |
| 25.02.2026 | 101,25 | 102,25 | 99,96 | 100,80 | -0,59% | 2.192,00 |
| 24.02.2026 | 100,80 | 102,00 | 99,94 | 101,40 | 1,40% | 928,00 |
| 23.02.2026 | 101,55 | 102,10 | 99,66 | 100,00 | -3,01% | 6.074,00 |
| 20.02.2026 | 102,15 | 103,10 | 101,80 | 103,10 | 1,18% | 1.033,00 |
| 19.02.2026 | 103,15 | 103,15 | 101,25 | 101,90 | -2,30% | 1.324,00 |
| 18.02.2026 | 103,70 | 104,30 | 103,45 | 104,30 | 0,82% | 4.560,00 |
| 17.02.2026 | 102,05 | 103,50 | 102,05 | 103,45 | 1,17% | 1.748,00 |
| 16.02.2026 | 102,25 | 103,30 | 102,25 | 102,25 | -0,87% | 1.643,00 |
| 13.02.2026 | 101,80 | 103,85 | 101,80 | 103,15 | 0,44% | 1.059,00 |
| 12.02.2026 | 101,25 | 103,70 | 101,00 | 102,70 | -1,20% | 2.828,00 |
| 11.02.2026 | 103,90 | 104,65 | 102,95 | 103,95 | 0,29% | 1.192,00 |
| 10.02.2026 | 101,30 | 104,35 | 101,15 | 103,65 | 3,19% | 1.432,00 |
| 09.02.2026 | 101,85 | 101,85 | 100,45 | 100,45 | -0,79% | 3.825,00 |
| 06.02.2026 | 101,60 | 101,60 | 99,50 | 101,25 | -1,27% | 2.035,00 |
| 05.02.2026 | 105,30 | 105,30 | 101,20 | 102,55 | -2,57% | 1.738,00 |
| 04.02.2026 | 102,10 | 106,05 | 102,10 | 105,25 | 3,95% | 3.694,00 |
| 03.02.2026 | 103,10 | 103,50 | 101,25 | 101,25 | -1,07% | 4.970,00 |
| 02.02.2026 | 102,10 | 102,90 | 101,90 | 102,35 | -0,53% | 10.722,00 |
| 30.01.2026 | 103,30 | 103,30 | 102,30 | 102,90 | -1,15% | 757,00 |
| 29.01.2026 | 102,35 | 104,50 | 102,35 | 104,10 | 0,73% | 2.575,00 |
| 28.01.2026 | 102,15 | 103,35 | 101,70 | 103,35 | 1,03% | 555,00 |
| 27.01.2026 | 104,00 | 105,00 | 101,85 | 102,30 | -2,53% | 857,00 |
| 26.01.2026 | 104,75 | 105,00 | 103,80 | 104,95 | 0,53% | 2.649,00 |
| 23.01.2026 | 104,45 | 106,10 | 104,40 | 104,40 | -0,33% | 7.490,00 |
| 22.01.2026 | 102,90 | 104,75 | 102,70 | 104,75 | 3,15% | 24.481,00 |
| 21.01.2026 | 96,80 | 101,55 | 96,80 | 101,55 | 4,18% | 6.057,00 |
| 20.01.2026 | 98,40 | 98,46 | 96,90 | 97,48 | -1,40% | 2.805,00 |
| 19.01.2026 | 96,22 | 98,98 | 96,22 | 98,86 | -2,50% | 33.088,00 |
| 16.01.2026 | 103,35 | 103,35 | 100,55 | 101,40 | -0,93% | 4.412,00 |
| 15.01.2026 | 103,45 | 103,45 | 102,35 | 102,35 | -1,73% | 690,00 |
| 14.01.2026 | 101,55 | 104,15 | 101,55 | 104,15 | 1,26% | 2.004,00 |
| 13.01.2026 | 103,00 | 103,05 | 101,50 | 102,85 | 0,59% | 455,00 |
| 12.01.2026 | 103,75 | 104,10 | 102,10 | 102,25 | -2,29% | 1.280,00 |
| 09.01.2026 | 102,75 | 105,25 | 102,75 | 104,65 | 3,36% | 507,00 |
| 08.01.2026 | 101,70 | 103,10 | 99,92 | 101,25 | -0,74% | 9.052,00 |
| 07.01.2026 | 103,00 | 103,55 | 102,00 | 102,00 | -0,54% | 891,00 |
| 06.01.2026 | 102,85 | 104,15 | 102,55 | 102,55 | -0,53% | 6.760,00 |
| 05.01.2026 | 106,25 | 107,10 | 103,00 | 103,10 | -3,28% | 2.117,00 |
| 02.01.2026 | 103,40 | 106,60 | 103,40 | 106,60 | 2,70% | 7.004,00 |
| 30.12.2025 | 102,85 | 103,80 | 102,65 | 103,80 | 0,83% | 256,00 |
| 29.12.2025 | 103,90 | 104,40 | 102,90 | 102,95 | -0,72% | 1.418,00 |
| 23.12.2025 | 103,95 | 103,95 | 103,10 | 103,70 | -0,38% | 1.250,00 |
| 22.12.2025 | 104,00 | 104,55 | 103,80 | 104,10 | 0,14% | 1.223,00 |
| 19.12.2025 | 103,75 | 104,65 | 103,65 | 103,95 | 0,24% | 956,00 |
| 18.12.2025 | 104,15 | 104,40 | 103,00 | 103,70 | -0,67% | 2.406,00 |
| 17.12.2025 | 106,75 | 106,90 | 104,00 | 104,40 | -1,88% | 7.089,00 |