102,575€
0,07%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 104,48 | 104,80 | 102,23 | 102,60 | -1,84% | 40.049,00 |
| 26.01.2026 | 105,33 | 105,50 | 103,75 | 104,53 | -0,07% | 45.468,00 |
| 23.01.2026 | 104,83 | 106,10 | 104,10 | 104,60 | 0,14% | 43.847,00 |
| 22.01.2026 | 102,73 | 104,95 | 102,70 | 104,45 | 2,48% | 42.594,00 |
| 21.01.2026 | 97,25 | 102,58 | 97,25 | 101,93 | 4,77% | 36.224,00 |
| 20.01.2026 | 97,87 | 99,12 | 96,90 | 97,28 | -1,34% | 20.254,00 |
| 19.01.2026 | 97,66 | 99,04 | 96,00 | 98,60 | -2,57% | 27.511,00 |
| 16.01.2026 | 102,35 | 102,65 | 100,45 | 101,20 | -1,65% | 5.629,00 |
| 15.01.2026 | 103,95 | 104,10 | 102,30 | 102,90 | -0,96% | 2.770,00 |
| 14.01.2026 | 102,05 | 104,60 | 101,90 | 103,90 | 1,91% | 5.833,00 |
| 13.01.2026 | 102,40 | 103,30 | 101,30 | 101,95 | -0,49% | 5.979,00 |
| 12.01.2026 | 104,00 | 104,20 | 102,05 | 102,45 | -1,54% | 4.966,00 |
| 09.01.2026 | 101,70 | 105,50 | 101,70 | 104,05 | 2,46% | 13.104,00 |
| 08.01.2026 | 102,20 | 102,45 | 99,92 | 101,55 | -0,54% | 11.875,00 |
| 07.01.2026 | 103,15 | 103,75 | 102,00 | 102,10 | -1,30% | 5.989,00 |
| 06.01.2026 | 103,25 | 104,10 | 102,70 | 103,45 | 0,00% | 3.178,00 |
| 05.01.2026 | 106,60 | 106,70 | 102,95 | 103,45 | -2,36% | 12.316,00 |
| 02.01.2026 | 103,75 | 106,30 | 103,45 | 105,95 | 1,78% | 4.480,00 |
| 30.12.2025 | 102,95 | 104,10 | 102,60 | 104,10 | 1,02% | 4.203,00 |
| 29.12.2025 | 103,30 | 104,30 | 102,95 | 103,05 | -0,48% | 4.381,00 |
| 23.12.2025 | 104,05 | 104,05 | 103,15 | 103,55 | -0,38% | 3.284,00 |
| 22.12.2025 | 103,95 | 104,95 | 103,60 | 103,95 | 0,14% | 10.100,00 |
| 19.12.2025 | 103,80 | 104,65 | 103,80 | 103,80 | -0,14% | 8.826,00 |
| 18.12.2025 | 104,20 | 104,55 | 102,85 | 103,95 | -0,14% | 2.886,00 |
| 17.12.2025 | 106,75 | 107,05 | 103,90 | 104,10 | -2,62% | 27.310,00 |
| 16.12.2025 | 106,60 | 108,55 | 105,55 | 106,90 | 0,28% | 9.232,00 |
| 15.12.2025 | 108,65 | 109,05 | 106,30 | 106,60 | -1,57% | 19.454,00 |
| 12.12.2025 | 107,55 | 108,55 | 107,35 | 108,30 | 1,36% | 9.063,00 |
| 11.12.2025 | 105,40 | 108,80 | 105,40 | 106,85 | 0,42% | 13.501,00 |
| 10.12.2025 | 106,25 | 107,45 | 106,05 | 106,40 | 0,09% | 5.516,00 |
| 09.12.2025 | 105,95 | 107,05 | 105,90 | 106,30 | 0,28% | 11.139,00 |
| 08.12.2025 | 105,65 | 107,20 | 105,60 | 106,00 | -0,19% | 9.638,00 |
| 05.12.2025 | 105,30 | 107,00 | 104,65 | 106,20 | 0,90% | 25.771,00 |
| 04.12.2025 | 102,75 | 106,80 | 102,75 | 105,25 | 2,53% | 34.340,00 |
| 03.12.2025 | 100,95 | 103,15 | 100,95 | 102,65 | 1,63% | 19.695,00 |
| 02.12.2025 | 99,18 | 101,70 | 99,18 | 101,00 | 1,96% | 16.143,00 |
| 01.12.2025 | 98,04 | 100,00 | 97,84 | 99,06 | 0,98% | 21.233,00 |
| 28.11.2025 | 96,96 | 98,50 | 96,84 | 98,10 | 1,13% | 39.548,00 |
| 27.11.2025 | 96,86 | 97,32 | 96,64 | 97,00 | 0,27% | 4.403,00 |
| 26.11.2025 | 97,44 | 97,60 | 96,10 | 96,74 | -0,51% | 6.383,00 |
| 25.11.2025 | 95,16 | 97,66 | 94,58 | 97,24 | 2,04% | 3.548,00 |
| 24.11.2025 | 95,18 | 96,38 | 94,74 | 95,30 | 0,49% | 3.419,00 |
| 21.11.2025 | 92,80 | 95,36 | 92,56 | 94,84 | 2,73% | 2.829,00 |
| 20.11.2025 | 95,48 | 95,58 | 92,32 | 92,32 | -2,94% | 9.644,00 |
| 19.11.2025 | 94,50 | 95,12 | 93,84 | 95,12 | 0,66% | 4.970,00 |
| 18.11.2025 | 94,96 | 95,20 | 93,70 | 94,50 | -1,09% | 4.330,00 |
| 17.11.2025 | 97,64 | 98,16 | 95,50 | 95,54 | -1,97% | 4.225,00 |
| 14.11.2025 | 98,30 | 98,94 | 96,54 | 97,46 | -1,36% | 12.339,00 |
| 13.11.2025 | 98,86 | 100,00 | 97,82 | 98,80 | 0,45% | 15.369,00 |
| 12.11.2025 | 97,72 | 99,92 | 97,72 | 98,36 | 1,07% | 13.009,00 |
| 11.11.2025 | 95,94 | 97,92 | 95,32 | 97,32 | 1,54% | 8.621,00 |
| 10.11.2025 | 95,16 | 96,14 | 95,02 | 95,84 | 1,33% | 7.332,00 |
| 08.11.2025 | 92,54 | 95,26 | 92,54 | 94,58 | 0,64% | 15.146,00 |
| 07.11.2025 | 93,98 | 93,98 | 93,98 | 93,98 | 1,45% | - |
| 06.11.2025 | 93,34 | 94,06 | 92,46 | 92,64 | -0,41% | 6.788,00 |
| 05.11.2025 | 90,82 | 93,84 | 89,98 | 93,02 | 2,76% | 17.041,00 |
| 04.11.2025 | 91,12 | 91,36 | 90,32 | 90,52 | -1,48% | 4.261,00 |
| 03.11.2025 | 90,62 | 92,94 | 90,18 | 91,88 | 1,95% | 4.074,00 |
| 31.10.2025 | 90,50 | 91,02 | 89,88 | 90,12 | -0,02% | 7.980,00 |
| 30.10.2025 | 91,22 | 93,90 | 90,12 | 90,14 | -1,21% | 6.423,00 |
| 29.10.2025 | 91,22 | 93,00 | 91,22 | 91,24 | 0,18% | 11.184,00 |
| 28.10.2025 | 91,22 | 91,90 | 90,44 | 91,08 | -0,04% | 3.077,00 |
| 27.10.2025 | 90,66 | 91,60 | 89,82 | 91,12 | 1,29% | 3.004,00 |
| 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 |