100,100€
4,77%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 92,46 | 100,43 | 92,41 | 100,20 | 4,67% | 71.054,00 |
| 24.07.2025 | 97,02 | 97,34 | 95,12 | 95,73 | -0,67% | 13.407,00 |
| 23.07.2025 | 92,21 | 97,24 | 92,06 | 96,38 | 6,89% | 29.164,00 |
| 22.07.2025 | 90,55 | 90,71 | 89,36 | 90,17 | -0,45% | 9.689,00 |
| 21.07.2025 | 89,89 | 91,12 | 89,44 | 90,58 | 0,57% | 8.937,00 |
| 18.07.2025 | 91,10 | 91,28 | 90,00 | 90,07 | -0,72% | 14.217,00 |
| 17.07.2025 | 90,89 | 91,82 | 90,28 | 90,72 | 0,00% | 21.860,00 |
| 16.07.2025 | 92,09 | 92,68 | 89,58 | 90,72 | -2,47% | 34.135,00 |
| 15.07.2025 | 92,57 | 93,80 | 92,30 | 93,02 | 0,59% | 15.054,00 |
| 14.07.2025 | 92,45 | 92,94 | 91,92 | 92,47 | -1,53% | 28.512,00 |
| 11.07.2025 | 94,41 | 94,46 | 92,58 | 93,91 | -0,15% | 10.832,00 |
| 10.07.2025 | 92,72 | 94,44 | 92,54 | 94,05 | 0,99% | 25.997,00 |
| 09.07.2025 | 91,28 | 93,42 | 90,28 | 93,13 | 2,05% | 41.483,00 |
| 08.07.2025 | 90,24 | 91,70 | 89,46 | 91,26 | 1,61% | 18.159,00 |
| 07.07.2025 | 90,41 | 90,53 | 89,38 | 89,81 | -0,12% | 14.172,00 |
| 04.07.2025 | 90,91 | 90,98 | 89,48 | 89,92 | -1,50% | 11.746,00 |
| 03.07.2025 | 91,24 | 92,40 | 90,74 | 91,29 | 0,21% | 24.573,00 |
| 02.07.2025 | 89,50 | 92,02 | 89,03 | 91,10 | 1,96% | 43.719,00 |
| 01.07.2025 | 90,02 | 90,03 | 87,90 | 89,35 | -0,52% | 28.570,00 |
| 30.06.2025 | 91,20 | 91,82 | 89,30 | 89,82 | -1,09% | 22.296,00 |
| 27.06.2025 | 88,66 | 92,00 | 88,44 | 90,81 | 2,89% | 36.149,00 |
| 26.06.2025 | 89,64 | 90,47 | 87,64 | 88,26 | -1,22% | 33.523,00 |
| 25.06.2025 | 90,62 | 90,82 | 89,14 | 89,35 | -1,23% | 15.160,00 |
| 24.06.2025 | 88,82 | 90,69 | 88,73 | 90,46 | 2,99% | 17.710,00 |
| 23.06.2025 | 86,60 | 87,88 | 86,26 | 87,83 | 0,64% | 24.194,00 |
| 20.06.2025 | 87,47 | 88,24 | 86,91 | 87,27 | 0,60% | 14.664,00 |
| 19.06.2025 | 87,23 | 87,62 | 86,22 | 86,75 | -1,14% | 12.310,00 |
| 18.06.2025 | 88,29 | 88,71 | 87,12 | 87,75 | -0,53% | 9.788,00 |
| 17.06.2025 | 88,98 | 89,82 | 88,12 | 88,22 | -1,15% | 26.835,00 |
| 16.06.2025 | 88,80 | 89,98 | 88,57 | 89,25 | 0,55% | 18.173,00 |
| 13.06.2025 | 89,15 | 89,52 | 88,36 | 88,76 | -2,31% | 27.848,00 |
| 12.06.2025 | 91,41 | 91,56 | 89,98 | 90,86 | -0,83% | 29.119,00 |
| 11.06.2025 | 92,33 | 93,46 | 91,34 | 91,62 | -1,14% | 17.740,00 |
| 10.06.2025 | 91,47 | 93,12 | 91,14 | 92,68 | 1,39% | 15.248,00 |
| 09.06.2025 | 91,71 | 91,92 | 91,04 | 91,41 | -0,58% | 13.548,00 |
| 06.06.2025 | 93,56 | 93,58 | 91,28 | 91,94 | -0,81% | 14.202,00 |
| 05.06.2025 | 93,44 | 94,10 | 92,02 | 92,69 | -0,80% | 11.836,00 |
| 04.06.2025 | 94,34 | 94,82 | 93,08 | 93,44 | -0,73% | 35.631,00 |
| 03.06.2025 | 93,76 | 94,59 | 92,24 | 94,13 | 0,20% | 13.902,00 |
| 02.06.2025 | 95,01 | 95,16 | 93,17 | 93,94 | -1,80% | 25.577,00 |
| 30.05.2025 | 96,06 | 96,82 | 95,18 | 95,66 | -0,26% | 8.127,00 |
| 29.05.2025 | 98,31 | 98,40 | 95,30 | 95,91 | -0,77% | 16.701,00 |
| 28.05.2025 | 95,28 | 98,62 | 95,16 | 96,65 | 1,31% | 48.537,00 |
| 27.05.2025 | 95,67 | 96,50 | 95,17 | 95,40 | -0,14% | 18.649,00 |
| 26.05.2025 | 95,94 | 96,08 | 94,46 | 95,53 | 2,19% | 19.763,00 |
| 23.05.2025 | 96,15 | 97,28 | 92,52 | 93,48 | -2,92% | 24.683,00 |
| 22.05.2025 | 96,78 | 97,36 | 95,88 | 96,29 | -0,49% | 27.012,00 |
| 21.05.2025 | 97,73 | 98,65 | 96,55 | 96,76 | -1,10% | 27.197,00 |
| 20.05.2025 | 97,77 | 98,70 | 96,84 | 97,84 | 0,10% | 25.153,00 |
| 19.05.2025 | 97,55 | 98,64 | 96,86 | 97,74 | -5,45% | 30.041,00 |
| 16.05.2025 | 104,25 | 104,60 | 102,18 | 103,38 | -0,62% | 41.014,00 |
| 15.05.2025 | 102,95 | 104,15 | 102,65 | 104,03 | 0,29% | 45.578,00 |
| 14.05.2025 | 105,10 | 106,70 | 102,90 | 103,73 | -1,17% | 72.984,00 |
| 13.05.2025 | 101,93 | 105,23 | 101,75 | 104,95 | 2,57% | 45.494,00 |
| 12.05.2025 | 101,30 | 103,95 | 100,65 | 102,33 | 2,51% | 78.914,00 |
| 09.05.2025 | 99,33 | 100,60 | 98,74 | 99,82 | 0,79% | 29.447,00 |
| 08.05.2025 | 96,80 | 99,42 | 96,08 | 99,04 | 3,21% | 43.021,00 |
| 07.05.2025 | 96,71 | 97,56 | 95,48 | 95,96 | 0,16% | 21.755,00 |
| 06.05.2025 | 97,69 | 97,80 | 94,22 | 95,81 | -0,94% | 27.538,00 |
| 05.05.2025 | 96,45 | 98,00 | 95,56 | 96,72 | -0,01% | 11.721,00 |
| 02.05.2025 | 97,84 | 98,48 | 95,54 | 96,73 | 1,02% | 13.480,00 |
| 30.04.2025 | 97,88 | 98,28 | 95,23 | 95,75 | -2,77% | 37.153,00 |
| 29.04.2025 | 98,02 | 98,96 | 97,26 | 98,48 | 0,52% | 50.370,00 |
| 28.04.2025 | 97,86 | 99,60 | 97,65 | 97,97 | -0,15% | 38.261,00 |
| 25.04.2025 | 97,27 | 98,24 | 96,84 | 98,12 | 1,48% | 56.743,00 |
| 24.04.2025 | 95,28 | 96,86 | 94,60 | 96,69 | 1,43% | 28.174,00 |
| 23.04.2025 | 93,98 | 95,92 | 93,34 | 95,33 | 3,03% | 39.590,00 |
| 22.04.2025 | 89,33 | 93,53 | 89,32 | 92,53 | 2,93% | 25.984,00 |
| 17.04.2025 | 89,08 | 90,40 | 87,96 | 89,90 | 2,46% | 19.466,00 |
| 16.04.2025 | 88,23 | 89,04 | 87,10 | 87,74 | -1,90% | 13.988,00 |
| 15.04.2025 | 90,13 | 90,90 | 88,54 | 89,44 | 1,17% | 31.100,00 |
| 14.04.2025 | 87,82 | 88,77 | 86,36 | 88,41 | 1,80% | 31.266,00 |
| 11.04.2025 | 86,39 | 87,19 | 83,50 | 86,85 | 1,31% | 33.911,00 |
| 10.04.2025 | 92,54 | 93,39 | 84,25 | 85,73 | -7,03% | 27.675,00 |
| 09.04.2025 | 83,00 | 92,44 | 83,00 | 92,21 | 10,67% | 22.950,00 |
| 08.04.2025 | 87,65 | 88,40 | 82,24 | 83,32 | -3,92% | 30.635,00 |
| 07.04.2025 | 84,25 | 90,62 | 81,72 | 86,72 | 0,46% | 21.682,00 |
| 04.04.2025 | 90,18 | 90,44 | 84,48 | 86,32 | -4,25% | 21.031,00 |
| 03.04.2025 | 90,45 | 94,04 | 90,02 | 90,15 | -4,35% | 16.084,00 |
| 02.04.2025 | 94,67 | 94,67 | 92,78 | 94,25 | -0,56% | 15.848,00 |
| 01.04.2025 | 94,14 | 95,60 | 93,66 | 94,78 | 0,59% | 20.062,00 |
| 31.03.2025 | 95,85 | 96,11 | 92,70 | 94,22 | -2,56% | 33.988,00 |
| 28.03.2025 | 98,92 | 100,10 | 96,70 | 96,70 | -2,42% | 7.017,00 |
| 27.03.2025 | 96,30 | 99,80 | 95,86 | 99,10 | -0,90% | 14.533,00 |
| 26.03.2025 | 102,50 | 102,95 | 99,80 | 100,00 | -2,53% | 11.247,00 |
| 25.03.2025 | 102,60 | 102,60 | 102,60 | 102,60 | 1,23% | - |
| 24.03.2025 | 102,20 | 102,70 | 101,35 | 101,35 | 0,10% | 5.078,00 |
| 21.03.2025 | 102,85 | 103,85 | 100,20 | 101,25 | -1,70% | 19.887,00 |
| 20.03.2025 | 107,30 | 107,85 | 102,50 | 103,00 | -4,32% | 9.308,00 |
| 19.03.2025 | 109,30 | 109,45 | 106,85 | 107,65 | -1,01% | 7.370,00 |
| 18.03.2025 | 108,80 | 110,50 | 108,50 | 108,75 | -0,05% | 3.951,00 |
| 17.03.2025 | 108,85 | 110,15 | 108,05 | 108,80 | 0,97% | 10.636,00 |
| 15.03.2025 | 107,45 | 109,80 | 105,85 | 107,75 | -0,83% | 8.205,00 |
| 14.03.2025 | 108,65 | 108,65 | 108,65 | 108,65 | 1,07% | - |
| 13.03.2025 | 109,05 | 109,45 | 106,40 | 107,50 | -1,87% | 8.033,00 |
| 12.03.2025 | 106,05 | 113,95 | 106,05 | 109,55 | -0,14% | 8.696,00 |
| 11.03.2025 | 113,25 | 113,65 | 106,55 | 109,70 | 0,64% | 32.824,00 |
| 10.03.2025 | 108,80 | 111,00 | 107,70 | 109,00 | -0,09% | 10.763,00 |
| 07.03.2025 | 108,55 | 109,70 | 107,50 | 109,10 | 0,51% | 9.640,00 |
| 06.03.2025 | 107,30 | 109,90 | 107,05 | 108,55 | 2,45% | 24.120,00 |