104,150€
3,22%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 102,30 | 104,40 | 102,30 | 104,15 | 2,86% | 1.310,00 |
| 21.02.2025 | 101,65 | 102,70 | 100,95 | 101,25 | -0,30% | 3.823,00 |
| 20.02.2025 | 101,50 | 102,55 | 100,65 | 101,55 | 0,10% | 13.926,00 |
| 19.02.2025 | 103,60 | 104,40 | 100,55 | 101,45 | -3,06% | 3.224,00 |
| 18.02.2025 | 104,35 | 104,80 | 103,55 | 104,65 | 0,14% | 2.665,00 |
| 17.02.2025 | 103,90 | 104,50 | 103,40 | 104,50 | 0,87% | 4.381,00 |
| 14.02.2025 | 101,20 | 104,85 | 99,78 | 103,60 | 2,42% | 6.492,00 |
| 13.02.2025 | 98,28 | 103,85 | 97,80 | 101,15 | 3,66% | 8.953,00 |
| 12.02.2025 | 96,58 | 97,68 | 96,08 | 97,58 | 0,96% | 13.614,00 |
| 11.02.2025 | 97,68 | 97,85 | 95,13 | 96,65 | -1,23% | 5.550,00 |
| 10.02.2025 | 97,73 | 98,33 | 96,48 | 97,85 | 0,59% | 4.790,00 |
| 07.02.2025 | 97,20 | 99,63 | 96,13 | 97,28 | 0,10% | 14.630,00 |
| 06.02.2025 | 96,58 | 99,38 | 95,38 | 97,18 | 0,75% | 5.257,00 |
| 05.02.2025 | 97,30 | 97,58 | 94,33 | 96,45 | -1,03% | 18.275,00 |
| 04.02.2025 | 96,95 | 97,95 | 95,88 | 97,45 | 0,49% | 5.811,00 |
| 03.02.2025 | 97,65 | 99,88 | 93,93 | 96,98 | -3,94% | 6.617,00 |
| 31.01.2025 | 100,80 | 101,60 | 100,20 | 100,95 | 0,20% | 2.925,00 |
| 30.01.2025 | 100,70 | 101,35 | 99,98 | 100,75 | 0,20% | 5.302,00 |
| 29.01.2025 | 102,05 | 103,20 | 100,45 | 100,55 | -1,37% | 20.122,00 |
| 28.01.2025 | 102,00 | 102,60 | 100,10 | 101,95 | -0,10% | 3.376,00 |
| 27.01.2025 | 99,50 | 102,45 | 99,03 | 102,05 | 2,13% | 3.926,00 |
| 24.01.2025 | 98,83 | 101,35 | 98,53 | 99,93 | 1,14% | 1.406,00 |
| 23.01.2025 | 96,40 | 98,80 | 96,35 | 98,80 | 2,62% | 2.878,00 |
| 22.01.2025 | 97,05 | 97,55 | 95,68 | 96,28 | -0,62% | 6.742,00 |
| 21.01.2025 | 96,63 | 97,05 | 95,35 | 96,88 | -0,31% | 13.588,00 |
| 20.01.2025 | 95,85 | 97,75 | 93,98 | 97,18 | 1,59% | 6.561,00 |
| 17.01.2025 | 95,05 | 96,18 | 94,75 | 95,65 | 0,66% | 810,00 |
| 16.01.2025 | 95,53 | 97,15 | 94,68 | 95,03 | -0,52% | 5.305,00 |
| 15.01.2025 | 93,78 | 95,88 | 93,75 | 95,53 | 1,70% | 9.734,00 |
| 14.01.2025 | 93,60 | 94,83 | 93,25 | 93,93 | 0,86% | 8.372,00 |
| 13.01.2025 | 92,75 | 94,73 | 92,43 | 93,13 | 0,19% | 3.095,00 |
| 10.01.2025 | 91,53 | 93,93 | 90,25 | 92,95 | 1,45% | 22.131,00 |
| 09.01.2025 | 91,28 | 92,18 | 90,08 | 91,63 | 0,30% | 4.983,00 |
| 08.01.2025 | 91,38 | 92,13 | 90,35 | 91,35 | -0,03% | 6.570,00 |
| 07.01.2025 | 91,05 | 92,23 | 90,93 | 91,38 | 0,30% | 3.840,00 |
| 06.01.2025 | 88,45 | 93,53 | 88,45 | 91,10 | 3,20% | 6.969,00 |
| 03.01.2025 | 89,48 | 89,58 | 88,23 | 88,28 | -1,26% | 2.121,00 |
| 02.01.2025 | 92,35 | 92,68 | 88,90 | 89,40 | -2,45% | 16.682,00 |
| 30.12.2024 | 91,35 | 92,13 | 90,53 | 91,65 | 0,36% | 3.904,00 |
| 27.12.2024 | 89,35 | 91,60 | 89,03 | 91,33 | 2,18% | 5.200,00 |
| 23.12.2024 | 91,45 | 93,65 | 87,90 | 89,38 | -1,60% | 4.237,00 |
| 20.12.2024 | 88,98 | 91,95 | 87,95 | 90,83 | 1,91% | 5.795,00 |
| 19.12.2024 | 89,00 | 91,53 | 88,73 | 89,13 | 0,03% | 1.323,00 |
| 18.12.2024 | 89,00 | 90,58 | 88,68 | 89,10 | 0,08% | 2.386,00 |
| 17.12.2024 | 89,08 | 90,03 | 88,08 | 89,03 | -0,20% | 1.435,00 |
| 16.12.2024 | 90,30 | 90,73 | 87,63 | 89,20 | -0,92% | 2.657,00 |
| 13.12.2024 | 89,88 | 92,38 | 89,13 | 90,03 | 0,17% | 4.753,00 |
| 12.12.2024 | 89,15 | 90,68 | 88,93 | 89,88 | 0,67% | 20.686,00 |
| 11.12.2024 | 88,90 | 89,63 | 88,08 | 89,28 | 0,42% | 16.081,00 |
| 10.12.2024 | 87,35 | 89,50 | 86,60 | 88,90 | 1,54% | 12.398,00 |
| 09.12.2024 | 86,03 | 87,93 | 86,03 | 87,55 | 1,63% | 3.383,00 |
| 06.12.2024 | 85,05 | 86,70 | 84,93 | 86,15 | 1,26% | 4.793,00 |
| 05.12.2024 | 84,95 | 85,40 | 84,13 | 85,08 | 0,06% | 4.471,00 |
| 04.12.2024 | 83,10 | 85,68 | 82,93 | 85,03 | 2,44% | 3.211,00 |
| 03.12.2024 | 83,10 | 83,55 | 82,68 | 83,00 | -0,18% | 16.758,00 |
| 02.12.2024 | 82,90 | 84,30 | 81,58 | 83,15 | -0,45% | 3.570,00 |
| 29.11.2024 | 83,25 | 83,60 | 81,75 | 83,53 | 0,27% | 1.804,00 |
| 28.11.2024 | 82,70 | 83,83 | 82,45 | 83,30 | 1,00% | 8.244,00 |
| 27.11.2024 | 82,85 | 83,45 | 82,08 | 82,48 | -0,60% | 2.221,00 |
| 26.11.2024 | 84,38 | 85,15 | 82,33 | 82,98 | -2,75% | 15.561,00 |
| 25.11.2024 | 84,65 | 85,73 | 83,85 | 85,33 | 0,86% | 4.593,00 |
| 22.11.2024 | 83,60 | 84,80 | 82,48 | 84,60 | 0,98% | 15.420,00 |
| 21.11.2024 | 85,05 | 85,43 | 83,28 | 83,78 | -1,56% | 5.093,00 |
| 20.11.2024 | 85,90 | 86,33 | 84,25 | 85,10 | -0,56% | 4.342,00 |
| 19.11.2024 | 86,58 | 87,30 | 84,58 | 85,58 | -1,01% | 10.028,00 |
| 18.11.2024 | 87,58 | 87,60 | 85,65 | 86,45 | -1,20% | 1.097,00 |
| 15.11.2024 | 86,10 | 87,68 | 85,70 | 87,50 | 1,10% | 10.809,00 |
| 14.11.2024 | 85,23 | 86,70 | 84,65 | 86,55 | 1,02% | 18.527,00 |
| 13.11.2024 | 86,58 | 86,93 | 83,90 | 85,68 | -1,21% | 42.652,00 |
| 12.11.2024 | 87,88 | 88,20 | 86,40 | 86,73 | -1,64% | 3.067,00 |
| 11.11.2024 | 87,95 | 88,65 | 86,68 | 88,18 | 0,40% | 59.041,00 |
| 08.11.2024 | 90,00 | 90,00 | 86,68 | 87,83 | -2,63% | 5.276,00 |
| 07.11.2024 | 87,43 | 90,95 | 86,63 | 90,20 | 3,23% | 2.271,00 |
| 06.11.2024 | 89,90 | 90,80 | 85,35 | 87,38 | -3,69% | 15.280,00 |
| 05.11.2024 | 91,23 | 91,98 | 90,33 | 90,73 | -0,38% | 7.472,00 |
| 04.11.2024 | 91,70 | 92,65 | 90,85 | 91,08 | -0,57% | 14.108,00 |
| 01.11.2024 | 91,58 | 91,98 | 90,90 | 91,60 | -0,03% | 5.570,00 |
| 31.10.2024 | 93,45 | 94,00 | 90,75 | 91,63 | -2,68% | 37.010,00 |
| 30.10.2024 | 91,55 | 94,78 | 90,20 | 94,15 | 1,10% | 8.133,00 |
| 29.10.2024 | 96,18 | 96,75 | 92,35 | 93,13 | -3,07% | 9.168,00 |
| 28.10.2024 | 97,10 | 97,95 | 94,75 | 96,08 | -0,75% | 5.606,00 |
| 25.10.2024 | 97,58 | 97,70 | 96,20 | 96,80 | -0,90% | 5.047,00 |
| 24.10.2024 | 95,60 | 100,10 | 95,60 | 97,68 | 2,22% | 212,00 |
| 23.10.2024 | 96,00 | 97,90 | 95,45 | 95,55 | -0,47% | 890,00 |
| 22.10.2024 | 95,33 | 96,05 | 94,63 | 96,00 | 0,81% | 2.250,00 |
| 21.10.2024 | 96,03 | 96,70 | 94,80 | 95,23 | -0,94% | 5.607,00 |
| 18.10.2024 | 94,65 | 97,13 | 94,33 | 96,13 | 1,56% | 8.897,00 |
| 17.10.2024 | 95,73 | 95,83 | 94,30 | 94,65 | -1,17% | 5.420,00 |
| 16.10.2024 | 95,60 | 95,78 | 94,55 | 95,78 | 0,26% | 3.698,00 |
| 15.10.2024 | 96,65 | 96,85 | 95,30 | 95,53 | -1,16% | 5.967,00 |
| 14.10.2024 | 97,15 | 97,55 | 96,25 | 96,65 | -0,34% | 6.807,00 |
| 11.10.2024 | 98,08 | 98,08 | 96,50 | 96,98 | -1,02% | 700,00 |
| 10.10.2024 | 97,90 | 98,70 | 97,78 | 97,98 | -0,61% | 1.140,00 |
| 09.10.2024 | 97,58 | 98,63 | 96,83 | 98,58 | 0,97% | 572,00 |
| 08.10.2024 | 97,90 | 98,35 | 96,88 | 97,63 | -1,01% | 3.976,00 |
| 07.10.2024 | 99,08 | 99,20 | 98,18 | 98,63 | -0,60% | 2.728,00 |
| 04.10.2024 | 96,43 | 99,45 | 96,20 | 99,23 | 3,01% | 3.550,00 |
| 03.10.2024 | 97,43 | 97,50 | 95,98 | 96,33 | -1,63% | 3.619,00 |
| 02.10.2024 | 98,83 | 99,35 | 97,65 | 97,93 | -0,86% | 4.208,00 |
| 01.10.2024 | 100,40 | 100,85 | 98,10 | 98,78 | -1,62% | 2.357,00 |