98,260€
1,24%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 97,01 | 99,09 | 97,01 | 98,32 | 1,11% | 12.656,00 |
| 20.02.2025 | 97,29 | 98,58 | 96,28 | 97,24 | -0,01% | 21.250,00 |
| 19.02.2025 | 99,10 | 100,35 | 97,08 | 97,25 | -3,19% | 31.054,00 |
| 18.02.2025 | 99,85 | 101,05 | 99,18 | 100,45 | 0,44% | 15.378,00 |
| 17.02.2025 | 100,45 | 101,08 | 99,64 | 100,01 | -0,21% | 27.092,00 |
| 14.02.2025 | 98,10 | 101,60 | 98,10 | 100,22 | 2,01% | 38.059,00 |
| 13.02.2025 | 95,22 | 100,75 | 94,69 | 98,25 | 4,13% | 56.478,00 |
| 12.02.2025 | 93,33 | 94,62 | 93,16 | 94,35 | 1,07% | 18.065,00 |
| 11.02.2025 | 94,06 | 94,34 | 92,36 | 93,35 | -1,46% | 23.019,00 |
| 10.02.2025 | 94,11 | 95,46 | 93,06 | 94,73 | 0,92% | 19.913,00 |
| 07.02.2025 | 95,51 | 96,96 | 93,44 | 93,87 | -1,96% | 50.130,00 |
| 06.02.2025 | 93,49 | 96,73 | 92,76 | 95,75 | 2,64% | 24.722,00 |
| 05.02.2025 | 94,47 | 95,08 | 91,88 | 93,29 | -1,53% | 30.159,00 |
| 04.02.2025 | 94,79 | 95,56 | 93,52 | 94,74 | 0,12% | 25.677,00 |
| 03.02.2025 | 94,34 | 94,80 | 91,60 | 94,63 | -3,40% | 36.419,00 |
| 31.01.2025 | 97,67 | 98,74 | 97,46 | 97,96 | 0,07% | 18.657,00 |
| 30.01.2025 | 97,62 | 98,30 | 97,06 | 97,89 | 0,33% | 19.476,00 |
| 29.01.2025 | 98,28 | 98,76 | 97,26 | 97,57 | -0,65% | 22.119,00 |
| 28.01.2025 | 98,54 | 98,86 | 97,08 | 98,21 | -0,28% | 13.939,00 |
| 27.01.2025 | 96,08 | 99,16 | 95,86 | 98,49 | 1,87% | 24.367,00 |
| 24.01.2025 | 95,58 | 98,28 | 95,43 | 96,68 | 1,13% | 14.793,00 |
| 23.01.2025 | 94,19 | 95,96 | 94,17 | 95,60 | 1,23% | 28.747,00 |
| 22.01.2025 | 94,26 | 94,66 | 93,26 | 94,44 | 0,16% | 39.951,00 |
| 21.01.2025 | 94,33 | 94,58 | 93,42 | 94,29 | -0,57% | 47.680,00 |
| 20.01.2025 | 93,84 | 95,54 | 91,94 | 94,83 | 1,25% | 23.620,00 |
| 17.01.2025 | 93,08 | 94,06 | 92,92 | 93,66 | 0,64% | 10.995,00 |
| 16.01.2025 | 93,38 | 94,60 | 92,49 | 93,06 | -0,41% | 30.145,00 |
| 15.01.2025 | 92,12 | 93,60 | 91,88 | 93,44 | 1,50% | 24.084,00 |
| 14.01.2025 | 91,69 | 92,70 | 91,35 | 92,06 | 0,97% | 26.141,00 |
| 13.01.2025 | 90,33 | 92,52 | 90,12 | 91,18 | 0,72% | 15.076,00 |
| 10.01.2025 | 89,66 | 92,06 | 88,32 | 90,53 | 0,86% | 29.978,00 |
| 09.01.2025 | 89,14 | 89,98 | 87,92 | 89,76 | 0,63% | 42.825,00 |
| 08.01.2025 | 89,48 | 90,26 | 88,36 | 89,20 | -0,35% | 40.946,00 |
| 07.01.2025 | 89,60 | 90,02 | 88,86 | 89,51 | -0,09% | 35.721,00 |
| 06.01.2025 | 87,22 | 91,06 | 87,08 | 89,59 | 3,15% | 20.534,00 |
| 03.01.2025 | 87,23 | 87,42 | 86,14 | 86,85 | -0,44% | 31.009,00 |
| 02.01.2025 | 89,27 | 89,43 | 86,72 | 87,23 | -2,14% | 19.222,00 |
| 30.12.2024 | 87,88 | 89,44 | 87,75 | 89,14 | 0,97% | 18.973,00 |
| 27.12.2024 | 86,84 | 88,76 | 86,50 | 88,28 | 1,40% | 14.492,00 |
| 23.12.2024 | 90,16 | 92,36 | 85,82 | 87,06 | -2,86% | 15.066,00 |
| 21.12.2024 | 87,24 | 89,86 | 86,24 | 89,62 | 3,34% | 45.758,00 |
| 20.12.2024 | 86,72 | 86,72 | 86,72 | 86,72 | -0,71% | - |
| 19.12.2024 | 86,52 | 89,00 | 86,18 | 87,34 | 0,74% | 15.929,00 |
| 18.12.2024 | 86,48 | 87,96 | 86,48 | 86,70 | 0,32% | 6.397,00 |
| 17.12.2024 | 85,86 | 86,80 | 85,68 | 86,42 | -0,05% | 7.776,00 |
| 16.12.2024 | 86,46 | 86,46 | 86,46 | 86,46 | -1,48% | - |
| 13.12.2024 | 86,72 | 89,28 | 86,64 | 87,76 | 1,11% | 29.284,00 |
| 12.12.2024 | 86,18 | 86,94 | 85,80 | 86,80 | 0,86% | 10.763,00 |
| 11.12.2024 | 85,90 | 86,60 | 85,54 | 86,06 | 0,28% | 18.547,00 |
| 10.12.2024 | 84,42 | 86,50 | 84,32 | 85,82 | 1,47% | 29.464,00 |
| 09.12.2024 | 83,46 | 84,96 | 83,16 | 84,58 | 1,81% | 17.936,00 |
| 06.12.2024 | 82,10 | 83,88 | 81,90 | 83,08 | 1,44% | 11.255,00 |
| 05.12.2024 | 81,36 | 82,26 | 80,96 | 81,90 | 0,76% | 15.450,00 |
| 04.12.2024 | 80,00 | 82,56 | 79,98 | 81,28 | 1,52% | 31.062,00 |
| 03.12.2024 | 80,52 | 80,88 | 80,06 | 80,06 | -0,57% | 38.495,00 |
| 02.12.2024 | 80,08 | 81,70 | 79,26 | 80,52 | -0,05% | 21.321,00 |
| 29.11.2024 | 80,56 | 80,70 | 78,98 | 80,56 | -0,02% | 15.373,00 |
| 28.11.2024 | 80,20 | 81,44 | 80,06 | 80,58 | 0,50% | 6.457,00 |
| 27.11.2024 | 80,56 | 80,84 | 79,88 | 80,18 | -0,84% | 16.656,00 |
| 26.11.2024 | 80,96 | 81,22 | 79,92 | 80,86 | -1,44% | 9.462,00 |
| 25.11.2024 | 82,20 | 83,16 | 81,52 | 82,04 | 0,59% | 7.415,00 |
| 22.11.2024 | 81,06 | 81,86 | 79,96 | 81,56 | 0,57% | 7.960,00 |
| 21.11.2024 | 81,80 | 82,26 | 80,74 | 81,10 | -0,93% | 19.262,00 |
| 20.11.2024 | 83,26 | 83,46 | 81,64 | 81,86 | -1,06% | 9.958,00 |
| 19.11.2024 | 83,82 | 84,38 | 81,86 | 82,74 | -0,84% | 4.357,00 |
| 18.11.2024 | 84,48 | 84,90 | 83,18 | 83,44 | -0,57% | 7.524,00 |
| 15.11.2024 | 82,96 | 84,62 | 82,56 | 83,92 | 1,30% | 5.739,00 |
| 14.11.2024 | 81,74 | 83,48 | 81,34 | 82,84 | 1,45% | 14.642,00 |
| 13.11.2024 | 83,74 | 84,26 | 80,90 | 81,66 | -2,53% | 14.476,00 |
| 12.11.2024 | 83,40 | 84,84 | 83,40 | 83,78 | -0,38% | 8.436,00 |
| 11.11.2024 | 84,50 | 85,10 | 82,90 | 84,10 | -0,05% | 8.658,00 |
| 08.11.2024 | 86,14 | 86,36 | 83,54 | 84,14 | -2,23% | 16.948,00 |
| 07.11.2024 | 84,20 | 87,52 | 84,08 | 86,06 | 2,14% | 15.187,00 |
| 06.11.2024 | 87,50 | 87,50 | 82,48 | 84,26 | -4,16% | 46.311,00 |
| 05.11.2024 | 88,70 | 88,90 | 87,32 | 87,92 | -0,48% | 5.211,00 |
| 04.11.2024 | 88,38 | 89,74 | 88,12 | 88,34 | -0,05% | 12.571,00 |
| 01.11.2024 | 88,58 | 89,04 | 88,12 | 88,38 | -0,41% | 5.107,00 |
| 31.10.2024 | 89,70 | 89,70 | 87,90 | 88,74 | -0,87% | 16.160,00 |
| 30.10.2024 | 86,60 | 91,28 | 86,00 | 89,52 | 1,02% | 48.031,00 |
| 29.10.2024 | 90,84 | 91,70 | 88,42 | 88,62 | -2,74% | 26.026,00 |
| 28.10.2024 | 92,40 | 93,34 | 90,62 | 91,12 | -1,02% | 18.110,00 |
| 25.10.2024 | 92,68 | 93,10 | 91,86 | 92,06 | -1,03% | 11.884,00 |
| 24.10.2024 | 90,70 | 95,82 | 90,70 | 93,02 | 2,56% | 16.724,00 |
| 23.10.2024 | 91,60 | 93,30 | 90,70 | 90,70 | -0,53% | 1.679,00 |
| 22.10.2024 | 91,42 | 91,50 | 90,78 | 91,18 | -0,07% | 6.922,00 |
| 21.10.2024 | 91,24 | 91,24 | 91,24 | 91,24 | -0,85% | - |
| 18.10.2024 | 90,72 | 92,84 | 90,64 | 92,02 | 1,43% | 15.585,00 |
| 17.10.2024 | 91,14 | 91,62 | 90,58 | 90,72 | -0,55% | 3.664,00 |
| 16.10.2024 | 91,68 | 91,80 | 90,66 | 91,22 | -0,09% | 6.423,00 |
| 15.10.2024 | 92,14 | 92,76 | 91,14 | 91,30 | -0,89% | 4.782,00 |
| 14.10.2024 | 92,42 | 92,94 | 91,70 | 92,12 | -0,43% | 9.743,00 |
| 11.10.2024 | 93,64 | 93,64 | 91,84 | 92,52 | -0,58% | 5.476,00 |
| 10.10.2024 | 92,90 | 93,86 | 92,86 | 93,06 | -0,36% | 4.676,00 |
| 09.10.2024 | 92,34 | 93,68 | 92,16 | 93,40 | 1,17% | 2.771,00 |
| 08.10.2024 | 92,94 | 93,00 | 91,82 | 92,32 | -1,07% | 7.073,00 |
| 07.10.2024 | 94,06 | 94,48 | 93,14 | 93,32 | -0,93% | 12.984,00 |
| 04.10.2024 | 91,52 | 94,36 | 91,12 | 94,20 | 3,18% | 7.693,00 |
| 03.10.2024 | 92,52 | 92,64 | 90,98 | 91,30 | -1,34% | 11.501,00 |
| 02.10.2024 | 92,72 | 94,08 | 92,44 | 92,54 | -0,28% | 7.133,00 |
| 01.10.2024 | 95,10 | 95,40 | 92,74 | 92,80 | -1,84% | 3.451,00 |