94,000€
-0,69%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 94,88 | 95,35 | 94,08 | 94,23 | -0,66% | 4.800,00 |
| 02.10.2025 | 95,35 | 95,83 | 94,60 | 94,85 | -0,03% | 4.930,00 |
| 01.10.2025 | 93,58 | 95,23 | 92,73 | 94,88 | 1,66% | 10.644,00 |
| 30.09.2025 | 93,75 | 93,80 | 92,58 | 93,33 | -0,45% | 5.280,00 |
| 29.09.2025 | 93,40 | 93,98 | 92,73 | 93,75 | 1,05% | 9.531,00 |
| 26.09.2025 | 94,43 | 95,05 | 92,23 | 92,78 | -1,51% | 15.510,00 |
| 25.09.2025 | 95,45 | 96,88 | 93,65 | 94,20 | -1,05% | 3.617,00 |
| 24.09.2025 | 95,10 | 95,95 | 92,78 | 95,20 | 0,18% | 2.923,00 |
| 23.09.2025 | 93,10 | 95,45 | 92,55 | 95,03 | 3,09% | 9.459,00 |
| 22.09.2025 | 95,28 | 95,70 | 90,53 | 92,18 | -2,69% | 3.957,00 |
| 19.09.2025 | 98,38 | 99,98 | 94,10 | 94,73 | -3,78% | 2.745,00 |
| 18.09.2025 | 100,60 | 101,05 | 98,25 | 98,45 | -2,14% | 7.025,00 |
| 17.09.2025 | 101,20 | 101,95 | 99,45 | 100,60 | -0,59% | 7.402,00 |
| 16.09.2025 | 103,00 | 103,10 | 100,90 | 101,20 | -1,56% | 5.774,00 |
| 15.09.2025 | 103,35 | 104,25 | 102,40 | 102,80 | -0,19% | 1.471,00 |
| 12.09.2025 | 104,50 | 104,60 | 102,05 | 103,00 | -1,34% | 5.351,00 |
| 11.09.2025 | 102,95 | 104,50 | 101,25 | 104,40 | 1,85% | 885,00 |
| 10.09.2025 | 104,50 | 104,65 | 102,50 | 102,50 | -2,75% | 4.891,00 |
| 09.09.2025 | 104,15 | 105,80 | 103,85 | 105,40 | 0,62% | 3.902,00 |
| 08.09.2025 | 101,90 | 104,90 | 101,70 | 104,75 | 2,90% | 1.351,00 |
| 05.09.2025 | 101,10 | 102,60 | 100,90 | 101,80 | 0,89% | 4.269,00 |
| 04.09.2025 | 101,15 | 101,85 | 100,30 | 100,90 | -0,30% | 3.174,00 |
| 03.09.2025 | 100,75 | 102,10 | 100,75 | 101,20 | 0,15% | 900,00 |
| 02.09.2025 | 101,80 | 102,85 | 100,20 | 101,05 | -1,17% | 7.428,00 |
| 01.09.2025 | 101,95 | 102,75 | 101,95 | 102,25 | -0,10% | 43.710,00 |
| 29.08.2025 | 103,25 | 103,30 | 101,30 | 102,35 | -0,97% | 1.480,00 |
| 28.08.2025 | 102,35 | 104,60 | 102,30 | 103,35 | 1,03% | 310,00 |
| 27.08.2025 | 103,95 | 105,10 | 102,20 | 102,30 | -1,73% | 14.715,00 |
| 26.08.2025 | 103,65 | 105,05 | 103,10 | 104,10 | 0,10% | - |
| 25.08.2025 | 104,55 | 104,75 | 103,75 | 104,00 | -0,81% | 3.131,00 |
| 22.08.2025 | 103,50 | 105,05 | 103,10 | 104,85 | 1,21% | 5.076,00 |
| 21.08.2025 | 103,55 | 103,90 | 102,95 | 103,60 | 0,00% | - |
| 20.08.2025 | 102,05 | 103,65 | 101,85 | 103,60 | 0,78% | 9.700,00 |
| 19.08.2025 | 101,15 | 103,30 | 101,00 | 102,80 | 1,58% | 16.428,00 |
| 18.08.2025 | 102,15 | 102,15 | 100,40 | 101,20 | -0,98% | 34.778,00 |
| 15.08.2025 | 101,45 | 102,80 | 101,15 | 102,20 | 1,04% | 36.607,00 |
| 14.08.2025 | 100,60 | 101,25 | 100,35 | 101,15 | 0,35% | 72.417,00 |
| 13.08.2025 | 100,40 | 100,80 | 99,10 | 100,80 | 0,55% | 5.758,00 |
| 12.08.2025 | 98,58 | 100,55 | 98,33 | 100,25 | 1,24% | 2.660,00 |
| 11.08.2025 | 97,68 | 99,15 | 97,68 | 99,03 | 1,46% | 5.540,00 |
| 08.08.2025 | 95,85 | 97,83 | 95,65 | 97,60 | 1,85% | 9.712,00 |
| 07.08.2025 | 94,08 | 96,38 | 93,08 | 95,83 | 2,08% | 23.684,00 |
| 06.08.2025 | 93,40 | 94,38 | 92,83 | 93,88 | 1,08% | 13.501,00 |
| 05.08.2025 | 91,50 | 93,15 | 90,55 | 92,88 | 1,61% | 3.194,00 |
| 04.08.2025 | 92,73 | 93,00 | 90,73 | 91,40 | -0,57% | 12.058,00 |
| 01.08.2025 | 93,78 | 93,80 | 91,35 | 91,93 | -2,34% | 5.202,00 |
| 31.07.2025 | 96,00 | 96,33 | 93,75 | 94,13 | -1,93% | 9.198,00 |
| 30.07.2025 | 97,83 | 98,28 | 95,60 | 95,98 | -1,84% | 16.821,00 |
| 29.07.2025 | 99,13 | 99,38 | 97,38 | 97,78 | -1,21% | 19.929,00 |
| 28.07.2025 | 105,50 | 105,75 | 98,43 | 98,98 | -3,53% | 4.530,00 |
| 25.07.2025 | 95,20 | 102,60 | 94,40 | 102,60 | 4,14% | 20.018,00 |
| 24.07.2025 | 98,70 | 99,78 | 97,85 | 98,53 | -0,10% | 6.520,00 |
| 23.07.2025 | 93,80 | 98,90 | 93,65 | 98,63 | 7,11% | 1.208,00 |
| 22.07.2025 | 92,23 | 94,40 | 91,28 | 92,08 | -0,19% | 4.926,00 |
| 21.07.2025 | 92,18 | 92,98 | 91,48 | 92,25 | 0,14% | 3.944,00 |
| 18.07.2025 | 93,50 | 93,75 | 91,85 | 92,13 | -1,34% | 2.947,00 |
| 17.07.2025 | 93,28 | 94,55 | 92,95 | 93,38 | 0,05% | 8.162,00 |
| 16.07.2025 | 95,50 | 95,53 | 91,45 | 93,33 | -2,61% | 7.793,00 |
| 15.07.2025 | 95,55 | 96,88 | 95,48 | 95,83 | 0,21% | 4.430,00 |
| 14.07.2025 | 95,68 | 96,30 | 95,20 | 95,63 | -1,75% | 3.744,00 |
| 11.07.2025 | 97,80 | 98,00 | 96,15 | 97,33 | -0,28% | 8.568,00 |
| 10.07.2025 | 95,63 | 97,63 | 95,40 | 97,60 | 2,63% | 7.624,00 |
| 09.07.2025 | 93,70 | 96,13 | 92,90 | 95,10 | 1,66% | 8.876,00 |
| 08.07.2025 | 92,80 | 94,35 | 92,13 | 93,55 | 1,24% | 10.638,00 |
| 07.07.2025 | 93,05 | 93,20 | 91,85 | 92,40 | -0,51% | 4.171,00 |
| 04.07.2025 | 93,68 | 93,90 | 92,08 | 92,88 | -1,12% | 1.076,00 |
| 03.07.2025 | 93,78 | 94,98 | 93,35 | 93,93 | 0,24% | 766,00 |
| 02.07.2025 | 91,90 | 94,70 | 91,58 | 93,70 | 0,27% | 3.308,00 |
| 01.07.2025 | 92,38 | 93,45 | 89,70 | 93,45 | 1,05% | 4.000,00 |
| 30.06.2025 | 93,65 | 94,03 | 91,15 | 92,48 | -1,28% | 25.708,00 |
| 27.06.2025 | 90,53 | 94,10 | 90,53 | 93,68 | 3,65% | 3.191,00 |
| 26.06.2025 | 91,83 | 92,45 | 90,08 | 90,38 | -1,36% | 16.070,00 |
| 25.06.2025 | 92,40 | 92,70 | 91,43 | 91,63 | -0,49% | 128,00 |
| 24.06.2025 | 90,75 | 92,20 | 90,58 | 92,08 | 2,91% | 9.868,00 |
| 23.06.2025 | 88,55 | 89,55 | 87,93 | 89,48 | 0,93% | 6.539,00 |
| 20.06.2025 | 89,13 | 89,80 | 88,60 | 88,65 | 0,51% | 3.160,00 |
| 19.06.2025 | 89,03 | 89,30 | 88,13 | 88,20 | -1,09% | 8.696,00 |
| 18.06.2025 | 89,55 | 89,98 | 88,63 | 89,18 | -0,31% | 1.511,00 |
| 17.06.2025 | 90,20 | 91,35 | 89,18 | 89,45 | -1,00% | 5.858,00 |
| 16.06.2025 | 90,28 | 91,38 | 90,28 | 90,35 | 0,33% | 3.205,00 |
| 13.06.2025 | 90,35 | 91,20 | 90,00 | 90,05 | -2,07% | 215,00 |
| 12.06.2025 | 93,00 | 93,00 | 91,60 | 91,95 | -0,70% | 2.028,00 |
| 11.06.2025 | 93,65 | 94,90 | 92,35 | 92,60 | -1,38% | 2,00 |
| 10.06.2025 | 92,15 | 94,35 | 92,15 | 93,90 | 1,62% | 143,00 |
| 09.06.2025 | 93,60 | 93,60 | 92,40 | 92,40 | -1,07% | 182,00 |
| 06.06.2025 | 94,35 | 94,50 | 92,80 | 93,40 | -0,53% | 2.609,00 |
| 05.06.2025 | 94,80 | 95,75 | 93,60 | 93,90 | -0,90% | 222,00 |
| 04.06.2025 | 96,05 | 96,15 | 94,55 | 94,75 | -0,94% | 352,00 |
| 03.06.2025 | 94,55 | 96,40 | 93,60 | 95,65 | 1,11% | 108,00 |
| 02.06.2025 | 97,35 | 97,35 | 94,50 | 94,60 | -2,37% | 244,00 |
| 30.05.2025 | 97,40 | 98,30 | 96,25 | 96,90 | -0,41% | 271,00 |
| 29.05.2025 | 99,35 | 99,90 | 96,80 | 97,30 | -0,87% | 319,00 |
| 28.05.2025 | 96,40 | 99,85 | 96,40 | 98,15 | 1,92% | 118,00 |
| 27.05.2025 | 97,50 | 98,10 | 96,10 | 96,30 | -0,47% | 804,00 |
| 26.05.2025 | 97,40 | 97,45 | 96,40 | 96,75 | 1,57% | 1.098,00 |
| 23.05.2025 | 98,05 | 98,95 | 94,80 | 95,25 | -2,95% | 1.240,00 |
| 22.05.2025 | 99,25 | 99,25 | 97,55 | 98,15 | -1,01% | 200,00 |
| 21.05.2025 | 100,10 | 100,10 | 99,00 | 99,15 | -1,05% | 1.434,00 |
| 20.05.2025 | 100,50 | 101,00 | 99,15 | 100,20 | -0,69% | 227,00 |
| 19.05.2025 | 98,55 | 101,10 | 98,55 | 100,90 | -2,98% | 8.295,00 |