90,900€
-1,62%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 92,17 | 92,58 | 90,44 | 90,98 | -1,56% | 39.785,00 |
| 25.09.2025 | 93,74 | 95,48 | 92,02 | 92,42 | -0,86% | 16.533,00 |
| 24.09.2025 | 93,37 | 94,86 | 91,14 | 93,22 | 3,05% | 83.898,00 |
| 22.09.2025 | 94,98 | 94,98 | 89,18 | 90,46 | -4,32% | 55.087,00 |
| 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 |
| 09.07.2025 | 91,02 | 93,36 | 90,42 | 93,12 | 2,17% | 19.379,00 |
| 08.07.2025 | 90,24 | 91,66 | 89,52 | 91,14 | 1,72% | 7.162,00 |
| 07.07.2025 | 89,60 | 89,60 | 89,60 | 89,60 | -0,20% | - |
| 04.07.2025 | 90,78 | 90,92 | 89,54 | 89,78 | -1,51% | 2.646,00 |
| 03.07.2025 | 91,06 | 92,28 | 90,80 | 91,16 | 0,20% | 7.691,00 |
| 02.07.2025 | 89,38 | 92,00 | 89,38 | 90,98 | 1,88% | 26.910,00 |
| 01.07.2025 | 90,10 | 90,10 | 88,00 | 89,30 | -0,56% | 7.156,00 |
| 30.06.2025 | 90,92 | 91,46 | 89,34 | 89,80 | -0,99% | 4.308,00 |
| 27.06.2025 | 88,60 | 91,68 | 88,46 | 90,70 | 2,83% | 13.999,00 |
| 26.06.2025 | 89,52 | 90,22 | 87,68 | 88,20 | -1,14% | 10.882,00 |
| 25.06.2025 | 90,50 | 90,74 | 89,20 | 89,22 | -1,22% | 2.806,00 |
| 24.06.2025 | 88,68 | 90,60 | 88,68 | 90,32 | 2,96% | 7.072,00 |
| 23.06.2025 | 86,64 | 87,72 | 86,44 | 87,72 | 0,57% | 4.750,00 |
| 20.06.2025 | 87,34 | 88,10 | 87,02 | 87,22 | 0,60% | 5.849,00 |
| 19.06.2025 | 87,32 | 87,52 | 86,24 | 86,70 | -1,03% | 5.081,00 |
| 18.06.2025 | 88,14 | 88,48 | 87,22 | 87,60 | -0,79% | 4.091,00 |
| 17.06.2025 | 88,92 | 89,76 | 88,12 | 88,30 | -1,03% | 7.302,00 |
| 16.06.2025 | 88,86 | 89,94 | 88,72 | 89,22 | 0,63% | 5.541,00 |
| 13.06.2025 | 89,10 | 89,46 | 88,44 | 88,66 | -2,16% | 13.019,00 |
| 12.06.2025 | 91,24 | 91,54 | 89,98 | 90,62 | -0,98% | 8.995,00 |
| 11.06.2025 | 92,20 | 93,28 | 91,52 | 91,52 | -0,97% | 3.434,00 |
| 10.06.2025 | 91,38 | 92,94 | 91,14 | 92,42 | 1,25% | 4.922,00 |
| 09.06.2025 | 91,58 | 91,90 | 91,12 | 91,28 | -0,65% | 1.834,00 |
| 06.06.2025 | 93,42 | 93,50 | 91,50 | 91,88 | -0,71% | 4.694,00 |
| 05.06.2025 | 93,36 | 94,02 | 92,14 | 92,54 | -0,84% | 2.802,00 |
| 04.06.2025 | 94,22 | 94,58 | 93,16 | 93,32 | -0,66% | 16.844,00 |
| 03.06.2025 | 93,64 | 94,40 | 92,24 | 93,94 | 0,23% | 4.078,00 |
| 02.06.2025 | 95,02 | 95,02 | 93,08 | 93,72 | -1,90% | 8.315,00 |
| 30.05.2025 | 96,04 | 96,74 | 95,24 | 95,54 | -0,23% | 1.516,00 |
| 29.05.2025 | 98,16 | 98,20 | 95,36 | 95,76 | -0,75% | 3.353,00 |
| 28.05.2025 | 95,14 | 98,40 | 95,08 | 96,48 | 1,22% | 16.886,00 |
| 27.05.2025 | 95,58 | 96,36 | 95,18 | 95,32 | -0,04% | 3.807,00 |
| 26.05.2025 | 95,76 | 96,16 | 94,48 | 95,36 | 2,19% | 7.337,00 |
| 23.05.2025 | 96,20 | 97,20 | 92,68 | 93,32 | -2,95% | 13.908,00 |
| 22.05.2025 | 96,86 | 97,22 | 95,90 | 96,16 | -0,37% | 8.663,00 |
| 21.05.2025 | 97,68 | 98,28 | 96,52 | 96,52 | -1,21% | 16.874,00 |
| 20.05.2025 | 97,64 | 98,66 | 97,00 | 97,70 | -0,12% | 7.673,00 |
| 19.05.2025 | 97,50 | 98,12 | 96,86 | 97,82 | -5,21% | 17.682,00 |
| 16.05.2025 | 104,05 | 104,45 | 102,20 | 103,20 | -0,63% | 14.487,00 |
| 15.05.2025 | 102,75 | 104,05 | 102,70 | 103,85 | 0,29% | 17.158,00 |
| 14.05.2025 | 105,15 | 106,10 | 103,00 | 103,55 | -1,15% | 36.361,00 |
| 13.05.2025 | 101,90 | 105,20 | 101,80 | 104,75 | 2,50% | 17.615,00 |
| 12.05.2025 | 101,00 | 103,85 | 100,75 | 102,20 | 2,61% | 51.344,00 |