95,640€
0,36%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 95,64 | 95,74 | 94,54 | 95,43 | 0,14% | 2.152,00 |
| 24.11.2025 | 95,27 | 96,38 | 94,74 | 95,30 | 0,49% | 32.492,00 |
| 21.11.2025 | 92,66 | 95,42 | 92,12 | 94,84 | 2,73% | 11.473,00 |
| 20.11.2025 | 95,51 | 95,85 | 92,32 | 92,32 | -2,94% | 32.406,00 |
| 19.11.2025 | 94,26 | 95,26 | 93,78 | 95,12 | 0,24% | 18.197,00 |
| 18.11.2025 | 94,86 | 95,40 | 93,70 | 94,89 | -0,68% | 14.938,00 |
| 17.11.2025 | 97,37 | 98,20 | 95,50 | 95,54 | -1,97% | 20.150,00 |
| 14.11.2025 | 98,80 | 98,82 | 96,50 | 97,46 | -1,36% | 36.878,00 |
| 13.11.2025 | 99,02 | 100,10 | 97,92 | 98,80 | 0,45% | 38.668,00 |
| 12.11.2025 | 97,85 | 99,96 | 97,80 | 98,36 | 1,07% | 34.047,00 |
| 11.11.2025 | 95,98 | 97,94 | 95,32 | 97,32 | 1,54% | 24.605,00 |
| 10.11.2025 | 95,24 | 96,18 | 95,02 | 95,84 | 1,33% | 21.620,00 |
| 07.11.2025 | 92,72 | 95,30 | 92,72 | 94,58 | 2,09% | 31.768,00 |
| 06.11.2025 | 93,21 | 94,14 | 92,28 | 92,64 | -0,41% | 24.125,00 |
| 05.11.2025 | 90,54 | 93,86 | 89,94 | 93,02 | 2,76% | 39.219,00 |
| 04.11.2025 | 91,29 | 91,56 | 90,30 | 90,52 | -1,48% | 13.829,00 |
| 03.11.2025 | 90,68 | 92,96 | 90,28 | 91,88 | 1,95% | 13.701,00 |
| 31.10.2025 | 90,27 | 91,12 | 89,82 | 90,12 | -0,02% | 24.514,00 |
| 30.10.2025 | 93,17 | 94,10 | 90,06 | 90,14 | -1,50% | 17.873,00 |
| 29.10.2025 | 91,37 | 93,10 | 91,29 | 91,51 | 0,47% | 36.233,00 |
| 28.10.2025 | 91,27 | 91,94 | 90,38 | 91,08 | -0,04% | 16.305,00 |
| 27.10.2025 | 90,80 | 91,66 | 90,24 | 91,12 | 1,29% | 15.319,00 |
| 24.10.2025 | 90,14 | 90,46 | 89,06 | 89,96 | 0,65% | 11.631,00 |
| 23.10.2025 | 89,78 | 89,98 | 88,62 | 89,38 | 0,40% | 9.003,00 |
| 22.10.2025 | 90,22 | 90,60 | 88,96 | 89,02 | -1,87% | 17.768,00 |
| 21.10.2025 | 91,44 | 91,86 | 90,44 | 90,72 | -0,59% | 8.682,00 |
| 20.10.2025 | 91,56 | 91,70 | 90,04 | 91,26 | -0,11% | 2.825,00 |
| 17.10.2025 | 89,10 | 91,64 | 88,62 | 91,36 | 2,42% | 21.192,00 |
| 16.10.2025 | 90,46 | 90,64 | 89,14 | 89,20 | -1,02% | 8.464,00 |
| 15.10.2025 | 90,56 | 90,86 | 89,28 | 90,12 | -0,11% | 8.461,00 |
| 14.10.2025 | 89,52 | 91,14 | 88,98 | 90,22 | 0,33% | 13.785,00 |
| 13.10.2025 | 89,90 | 90,60 | 89,08 | 89,92 | 0,27% | 21.862,00 |
| 10.10.2025 | 91,64 | 91,88 | 88,44 | 89,68 | -1,71% | 10.817,00 |
| 09.10.2025 | 91,20 | 91,22 | 91,22 | 91,24 | 0,07% | 72,00 |
| 08.10.2025 | 91,18 | 91,18 | 91,18 | 91,18 | -2,00% | - |
| 07.10.2025 | 92,76 | 94,52 | 92,02 | 93,04 | 0,09% | 4.970,00 |
| 06.10.2025 | 93,80 | 93,80 | 92,52 | 92,96 | -0,13% | 4.435,00 |
| 03.10.2025 | 93,56 | 93,78 | 92,80 | 93,08 | -0,21% | 1.431,00 |
| 02.10.2025 | 93,36 | 94,36 | 93,24 | 93,28 | 0,13% | 4.315,00 |
| 01.10.2025 | 91,64 | 93,72 | 91,44 | 93,16 | 1,37% | 3.696,00 |
| 30.09.2025 | 91,56 | 92,18 | 91,02 | 91,90 | 0,37% | 1.305,00 |
| 29.09.2025 | 91,60 | 92,16 | 90,88 | 91,56 | 0,73% | 777,00 |
| 26.09.2025 | 92,00 | 92,32 | 90,50 | 90,90 | -1,62% | 16.346,00 |
| 25.09.2025 | 93,52 | 94,80 | 92,02 | 92,40 | -0,88% | 3.876,00 |
| 24.09.2025 | 93,14 | 94,42 | 91,18 | 93,22 | 0,45% | 32.026,00 |
| 23.09.2025 | 90,88 | 94,04 | 90,88 | 92,80 | 2,59% | 26.037,00 |
| 22.09.2025 | 94,98 | 94,98 | 89,18 | 90,46 | -4,32% | 55.037,00 |
| 19.09.2025 | 96,92 | 98,78 | 93,50 | 94,54 | -2,86% | 14.235,00 |
| 18.09.2025 | 99,02 | 99,04 | 96,78 | 97,32 | -1,66% | 5.020,00 |
| 17.09.2025 | 100,00 | 100,60 | 97,88 | 98,96 | -1,02% | 13.413,00 |
| 16.09.2025 | 100,90 | 101,45 | 99,68 | 99,98 | -1,11% | 5.169,00 |
| 15.09.2025 | 101,90 | 102,65 | 101,00 | 101,10 | -0,44% | 15.131,00 |
| 12.09.2025 | 102,90 | 102,90 | 100,60 | 101,55 | -0,93% | 31.637,00 |
| 11.09.2025 | 101,00 | 102,80 | 100,05 | 102,50 | 1,49% | 26.114,00 |
| 10.09.2025 | 102,40 | 103,10 | 100,85 | 101,00 | -1,56% | 8.796,00 |
| 09.09.2025 | 101,45 | 103,85 | 101,35 | 102,60 | 0,29% | 10.149,00 |
| 08.09.2025 | 100,05 | 102,35 | 99,96 | 102,30 | 2,30% | 15.165,00 |
| 05.09.2025 | 99,14 | 101,05 | 99,14 | 100,00 | 0,75% | 28.958,00 |
| 04.09.2025 | 99,08 | 99,96 | 98,54 | 99,26 | 0,32% | 2.196,00 |
| 03.09.2025 | 98,50 | 100,05 | 98,34 | 98,94 | 0,16% | 4.760,00 |
| 02.09.2025 | 99,18 | 100,05 | 98,14 | 98,78 | -0,98% | 4.566,00 |
| 01.09.2025 | 99,48 | 100,20 | 99,24 | 99,76 | 0,63% | 3.115,00 |
| 29.08.2025 | 99,96 | 100,05 | 98,38 | 99,14 | -1,11% | 14.515,00 |
| 28.08.2025 | 100,05 | 101,95 | 100,05 | 100,25 | 0,15% | 3.206,00 |
| 27.08.2025 | 101,50 | 102,70 | 99,96 | 100,10 | -1,91% | 16.089,00 |
| 26.08.2025 | 102,05 | 102,05 | 102,05 | 102,05 | 0,74% | - |
| 25.08.2025 | 101,85 | 102,40 | 100,85 | 101,30 | -0,59% | 5.468,00 |
| 22.08.2025 | 100,75 | 102,85 | 100,75 | 101,90 | 1,14% | 42.577,00 |
| 21.08.2025 | 100,70 | 101,40 | 100,60 | 100,75 | -0,05% | 3.064,00 |
| 20.08.2025 | 100,35 | 101,25 | 99,92 | 100,80 | 0,55% | 3.640,00 |
| 19.08.2025 | 98,68 | 101,10 | 98,68 | 100,25 | 1,59% | 7.885,00 |
| 18.08.2025 | 99,16 | 99,40 | 98,00 | 98,68 | -0,16% | 5.801,00 |
| 16.08.2025 | 98,98 | 100,40 | 98,40 | 98,84 | -1,50% | 18.415,00 |
| 15.08.2025 | 100,35 | 100,35 | 100,35 | 100,35 | 1,51% | - |
| 14.08.2025 | 98,56 | 99,06 | 98,08 | 98,86 | 0,39% | 6.373,00 |
| 13.08.2025 | 98,00 | 98,92 | 97,20 | 98,48 | 0,70% | 5.115,00 |
| 12.08.2025 | 96,52 | 98,16 | 96,52 | 97,80 | 1,37% | 7.399,00 |
| 11.08.2025 | 96,48 | 96,48 | 96,48 | 96,48 | 1,34% | - |
| 08.08.2025 | 93,52 | 95,72 | 93,04 | 95,20 | 2,32% | 5.865,00 |
| 07.08.2025 | 91,74 | 93,86 | 90,54 | 93,04 | 2,11% | 6.179,00 |
| 06.08.2025 | 90,82 | 92,00 | 90,64 | 91,12 | 0,62% | 7.432,00 |
| 05.08.2025 | 89,82 | 90,86 | 88,88 | 90,56 | 1,73% | 4.931,00 |
| 04.08.2025 | 90,26 | 90,26 | 88,36 | 89,02 | -0,51% | 13.065,00 |
| 01.08.2025 | 91,84 | 91,84 | 88,98 | 89,48 | -2,76% | 7.120,00 |
| 31.07.2025 | 93,00 | 93,96 | 91,76 | 92,02 | -1,54% | 8.330,00 |
| 30.07.2025 | 95,04 | 95,72 | 93,18 | 93,46 | -1,91% | 4.992,00 |
| 29.07.2025 | 96,06 | 97,36 | 95,12 | 95,28 | -1,26% | 7.768,00 |
| 28.07.2025 | 102,20 | 103,50 | 95,88 | 96,50 | -3,60% | 21.352,00 |
| 25.07.2025 | 95,26 | 100,30 | 92,30 | 100,10 | 4,77% | 47.167,00 |
| 24.07.2025 | 96,56 | 97,20 | 95,18 | 95,54 | -0,71% | 3.845,00 |
| 23.07.2025 | 91,12 | 97,30 | 91,12 | 96,22 | 6,86% | 13.156,00 |
| 22.07.2025 | 90,44 | 90,62 | 89,46 | 90,04 | -0,35% | 3.670,00 |
| 21.07.2025 | 90,16 | 91,06 | 89,56 | 90,36 | 0,51% | 3.474,00 |
| 18.07.2025 | 91,02 | 91,22 | 89,90 | 89,90 | -0,62% | 3.045,00 |
| 17.07.2025 | 90,82 | 91,78 | 90,36 | 90,46 | -0,20% | 5.985,00 |
| 16.07.2025 | 92,34 | 92,34 | 89,70 | 90,64 | -2,26% | 16.333,00 |
| 15.07.2025 | 92,82 | 93,80 | 92,38 | 92,74 | 0,48% | 3.413,00 |
| 14.07.2025 | 92,34 | 92,86 | 91,98 | 92,30 | -1,43% | 7.427,00 |
| 11.07.2025 | 93,88 | 94,36 | 92,60 | 93,64 | -0,28% | 2.941,00 |
| 10.07.2025 | 93,38 | 94,42 | 92,66 | 93,90 | 0,84% | 10.471,00 |