90,350€
0,33%
Echtzeit-Aktienkurs Volkswagen AG
Bid:
Ask:
Aktienkurse zur Volkswagen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 89,78 | 91,28 | 89,48 | 90,35 | -0,06% | 3.138,00 |
| 14.05.2026 | 89,45 | 91,35 | 89,43 | 90,40 | 1,35% | 12.430,00 |
| 13.05.2026 | 89,53 | 90,13 | 87,95 | 89,20 | -0,11% | 1.470,00 |
| 12.05.2026 | 89,65 | 90,20 | 88,85 | 89,30 | -0,81% | 378,00 |
| 11.05.2026 | 90,03 | 91,08 | 89,20 | 90,03 | -0,52% | 4.732,00 |
| 08.05.2026 | 89,50 | 90,53 | 89,43 | 90,50 | 1,49% | 17.744,00 |
| 07.05.2026 | 90,30 | 91,70 | 88,83 | 89,18 | -1,36% | 47.365,00 |
| 06.05.2026 | 87,63 | 92,13 | 87,58 | 90,40 | 3,70% | 14.251,00 |
| 05.05.2026 | 86,25 | 87,33 | 85,88 | 87,18 | 0,78% | 3.849,00 |
| 04.05.2026 | 86,55 | 87,83 | 85,48 | 86,50 | -2,12% | 9.850,00 |
| 30.04.2026 | 88,33 | 89,25 | 85,18 | 88,38 | -0,42% | 6.347,00 |
| 29.04.2026 | 89,23 | 89,68 | 87,63 | 88,75 | 0,11% | 8.852,00 |
| 28.04.2026 | 89,48 | 90,18 | 88,53 | 88,65 | -0,95% | 10.379,00 |
| 27.04.2026 | 89,30 | 89,78 | 88,68 | 89,50 | -0,72% | 8.161,00 |
| 24.04.2026 | 90,45 | 90,55 | 88,55 | 90,15 | -0,19% | 28.847,00 |
| 23.04.2026 | 90,40 | 91,13 | 89,70 | 90,33 | -0,85% | 10.161,00 |
| 22.04.2026 | 92,35 | 92,48 | 90,78 | 91,10 | -0,57% | 4.000,00 |
| 21.04.2026 | 93,33 | 93,40 | 91,48 | 91,63 | -1,37% | 13.949,00 |
| 20.04.2026 | 93,23 | 93,33 | 91,88 | 92,90 | -0,99% | 48.330,00 |
| 17.04.2026 | 91,90 | 94,90 | 91,48 | 93,83 | 2,40% | 5.307,00 |
| 16.04.2026 | 92,80 | 93,15 | 91,13 | 91,63 | -1,40% | 2.494,00 |
| 15.04.2026 | 92,33 | 93,65 | 92,33 | 92,93 | 0,60% | 25.465,00 |
| 14.04.2026 | 90,90 | 92,85 | 90,83 | 92,38 | 1,51% | 6.860,00 |
| 13.04.2026 | 90,23 | 91,05 | 89,58 | 91,00 | -0,57% | 3.228,00 |
| 10.04.2026 | 91,88 | 92,48 | 90,88 | 91,53 | -0,44% | 675,00 |
| 09.04.2026 | 92,38 | 92,65 | 90,40 | 91,93 | -1,21% | 11.480,00 |
| 08.04.2026 | 91,98 | 93,70 | 91,40 | 93,05 | 4,32% | 8.305,00 |
| 07.04.2026 | 89,50 | 90,13 | 87,60 | 89,20 | -0,06% | 4.450,00 |
| 02.04.2026 | 88,85 | 90,30 | 88,33 | 89,25 | -1,24% | 39.754,00 |
| 01.04.2026 | 89,75 | 90,88 | 89,53 | 90,38 | 0,98% | 9.498,00 |
| 31.03.2026 | 88,78 | 89,83 | 87,98 | 89,50 | 1,39% | 34.124,00 |
| 30.03.2026 | 88,23 | 89,45 | 87,35 | 88,28 | -0,51% | 10.878,00 |
| 27.03.2026 | 89,45 | 89,70 | 87,80 | 88,73 | -0,64% | 10.278,00 |
| 26.03.2026 | 89,93 | 90,15 | 88,63 | 89,30 | -1,68% | 8.604,00 |
| 25.03.2026 | 90,20 | 90,83 | 89,73 | 90,83 | -0,60% | 11.208,00 |
| 24.03.2026 | 88,25 | 91,48 | 87,25 | 91,38 | 3,16% | 9.005,00 |
| 23.03.2026 | 86,08 | 89,58 | 85,05 | 88,58 | 2,04% | 17.420,00 |
| 20.03.2026 | 88,55 | 89,30 | 86,28 | 86,80 | -2,42% | 18.273,00 |
| 19.03.2026 | 89,53 | 89,63 | 87,33 | 88,95 | -0,70% | 22.280,00 |
| 18.03.2026 | 91,03 | 91,25 | 89,58 | 89,58 | -0,80% | 47.032,00 |
| 17.03.2026 | 89,78 | 91,20 | 89,58 | 90,30 | 0,47% | 7.391,00 |
| 16.03.2026 | 91,88 | 92,25 | 89,58 | 89,88 | -1,43% | 39.243,00 |
| 13.03.2026 | 93,43 | 93,43 | 90,48 | 91,18 | -2,09% | 27.910,00 |
| 12.03.2026 | 93,03 | 93,58 | 91,80 | 93,13 | -0,13% | 25.584,00 |
| 11.03.2026 | 92,00 | 93,53 | 91,28 | 93,25 | 1,50% | 24.564,00 |
| 10.03.2026 | 90,90 | 93,65 | 90,38 | 91,88 | -0,14% | 24.599,00 |
| 09.03.2026 | 90,20 | 92,28 | 89,15 | 92,00 | -0,14% | 14.099,00 |
| 06.03.2026 | 95,00 | 95,23 | 90,98 | 92,13 | -3,10% | 22.891,00 |
| 05.03.2026 | 95,40 | 96,40 | 94,25 | 95,08 | -1,02% | 4.504,00 |
| 04.03.2026 | 94,15 | 96,43 | 94,15 | 96,05 | 1,11% | 21.194,00 |
| 03.03.2026 | 96,35 | 97,40 | 93,43 | 95,00 | -3,01% | 9.908,00 |
| 02.03.2026 | 100,45 | 100,50 | 96,58 | 97,95 | -3,40% | 32.817,00 |
| 27.02.2026 | 101,65 | 102,65 | 100,95 | 101,40 | -0,34% | 5.655,00 |
| 26.02.2026 | 100,80 | 102,20 | 100,10 | 101,75 | 0,94% | 6.499,00 |
| 25.02.2026 | 102,40 | 102,50 | 100,15 | 100,80 | -0,74% | 25.522,00 |
| 24.02.2026 | 100,65 | 102,55 | 100,45 | 101,55 | 1,10% | 28.505,00 |
| 23.02.2026 | 101,95 | 103,00 | 100,20 | 100,45 | -2,29% | 22.265,00 |
| 20.02.2026 | 102,60 | 104,20 | 101,90 | 102,80 | 0,78% | 8.090,00 |
| 19.02.2026 | 104,00 | 104,40 | 101,30 | 102,00 | -1,92% | 949,00 |
| 18.02.2026 | 104,05 | 105,05 | 103,30 | 104,00 | 0,43% | 520,00 |
| 17.02.2026 | 102,50 | 103,95 | 102,45 | 103,55 | 0,53% | 22.940,00 |
| 16.02.2026 | 102,95 | 103,95 | 102,75 | 103,00 | 0,10% | 7.136,00 |
| 13.02.2026 | 102,65 | 103,50 | 101,95 | 102,90 | 0,00% | 3.068,00 |
| 12.02.2026 | 101,50 | 104,55 | 101,50 | 102,90 | -1,20% | 8.184,00 |
| 11.02.2026 | 104,45 | 105,00 | 103,35 | 104,15 | 0,05% | 28.952,00 |
| 10.02.2026 | 101,70 | 104,85 | 101,70 | 104,10 | 2,16% | 35.629,00 |
| 09.02.2026 | 101,65 | 102,10 | 101,10 | 101,90 | 0,34% | 55.006,00 |
| 06.02.2026 | 102,90 | 102,90 | 99,85 | 101,55 | -1,12% | 3.781,00 |
| 05.02.2026 | 105,80 | 105,90 | 101,60 | 102,70 | -2,84% | 3.360,00 |
| 04.02.2026 | 102,05 | 106,30 | 102,05 | 105,70 | 3,83% | 10.775,00 |
| 03.02.2026 | 103,60 | 104,00 | 101,80 | 101,80 | -1,64% | 614,00 |
| 02.02.2026 | 102,25 | 103,75 | 101,60 | 103,50 | 0,68% | 24.405,00 |
| 30.01.2026 | 103,95 | 103,95 | 102,50 | 102,80 | -1,44% | 3.667,00 |
| 29.01.2026 | 102,90 | 104,90 | 102,75 | 104,30 | 1,26% | 17.153,00 |
| 28.01.2026 | 102,65 | 103,30 | 101,40 | 103,00 | 0,34% | 5.060,00 |
| 27.01.2026 | 104,40 | 104,50 | 102,15 | 102,65 | -1,53% | 56.792,00 |
| 26.01.2026 | 105,25 | 105,30 | 104,00 | 104,25 | -1,23% | 15.798,00 |
| 23.01.2026 | 104,80 | 106,20 | 103,95 | 105,55 | 1,15% | 12.904,00 |
| 22.01.2026 | 103,35 | 105,10 | 102,90 | 104,35 | 1,80% | 16.411,00 |
| 21.01.2026 | 97,55 | 104,30 | 97,45 | 102,50 | 5,05% | 10.172,00 |
| 20.01.2026 | 98,30 | 99,30 | 97,18 | 97,58 | -1,34% | 16.046,00 |
| 19.01.2026 | 97,53 | 99,43 | 96,53 | 98,90 | -2,47% | 2.140,00 |
| 16.01.2026 | 102,75 | 103,05 | 100,65 | 101,40 | -1,17% | 10.269,00 |
| 15.01.2026 | 104,40 | 104,55 | 102,60 | 102,60 | -1,44% | 1.909,00 |
| 14.01.2026 | 103,20 | 105,15 | 102,60 | 104,10 | 0,82% | 2.005,00 |
| 13.01.2026 | 103,85 | 104,15 | 102,15 | 103,25 | 0,15% | 33.339,00 |
| 12.01.2026 | 104,95 | 105,70 | 102,95 | 103,10 | -1,86% | 21.553,00 |
| 09.01.2026 | 102,90 | 106,40 | 102,90 | 105,05 | 2,44% | 8.632,00 |
| 08.01.2026 | 103,20 | 103,35 | 100,90 | 102,55 | -0,34% | 12.460,00 |
| 07.01.2026 | 104,35 | 105,00 | 102,90 | 102,90 | -1,11% | 4.785,00 |
| 06.01.2026 | 104,50 | 105,10 | 103,85 | 104,05 | -0,19% | 5.228,00 |
| 05.01.2026 | 107,75 | 108,40 | 104,15 | 104,25 | -2,80% | 2.520,00 |
| 02.01.2026 | 105,20 | 107,55 | 104,90 | 107,25 | 2,34% | 13.808,00 |
| 30.12.2025 | 104,15 | 104,90 | 103,40 | 104,80 | 0,24% | 615,00 |
| 29.12.2025 | 104,50 | 105,50 | 104,10 | 104,55 | 0,05% | 26.017,00 |
| 23.12.2025 | 105,10 | 105,20 | 104,30 | 104,50 | -0,62% | 53.600,00 |
| 22.12.2025 | 104,90 | 106,05 | 104,60 | 105,15 | 0,14% | 20.323,00 |
| 19.12.2025 | 104,75 | 105,95 | 104,70 | 105,00 | 0,48% | 15.618,00 |
| 18.12.2025 | 105,45 | 105,70 | 103,90 | 104,50 | -0,76% | 16.452,00 |
| 17.12.2025 | 107,85 | 108,00 | 104,80 | 105,30 | -2,23% | 6.001,00 |