74,370€
-3,69%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 76,96 | 78,24 | 74,09 | 74,38 | -3,70% | 19.548,00 |
| 25.06.2026 | 76,27 | 78,57 | 76,12 | 77,24 | 1,38% | 32.434,00 |
| 24.06.2026 | 78,00 | 78,00 | 75,84 | 76,19 | -2,37% | 35.501,00 |
| 23.06.2026 | 79,62 | 79,81 | 77,81 | 78,04 | -2,62% | 35.375,00 |
| 22.06.2026 | 80,77 | 80,93 | 77,90 | 80,14 | -0,58% | 39.531,00 |
| 19.06.2026 | 79,97 | 81,34 | 79,95 | 80,61 | -4,42% | 42.811,00 |
| 18.06.2026 | 86,74 | 87,30 | 83,56 | 84,34 | -2,65% | 39.776,00 |
| 17.06.2026 | 87,90 | 88,26 | 85,98 | 86,64 | -2,11% | 53.172,00 |
| 16.06.2026 | 90,67 | 90,84 | 88,36 | 88,51 | -2,19% | 34.715,00 |
| 15.06.2026 | 90,68 | 91,56 | 89,84 | 90,49 | 2,25% | 90.122,00 |
| 12.06.2026 | 86,82 | 89,07 | 86,76 | 88,50 | 2,22% | 37.900,00 |
| 11.06.2026 | 86,58 | 87,01 | 84,34 | 86,58 | 0,06% | 47.308,00 |
| 10.06.2026 | 87,67 | 87,92 | 86,28 | 86,53 | -1,72% | 59.307,00 |
| 09.06.2026 | 88,14 | 88,64 | 86,93 | 88,04 | -0,26% | 60.662,00 |
| 08.06.2026 | 87,11 | 88,50 | 86,76 | 88,27 | 0,34% | 36.238,00 |
| 05.06.2026 | 88,40 | 89,18 | 87,56 | 87,97 | -1,23% | 47.191,00 |
| 04.06.2026 | 89,35 | 90,22 | 88,39 | 89,07 | -0,19% | 14.378,00 |
| 03.06.2026 | 90,80 | 90,90 | 88,11 | 89,24 | -1,53% | 34.495,00 |
| 02.06.2026 | 91,04 | 91,98 | 89,84 | 90,63 | -0,21% | 27.397,00 |
| 01.06.2026 | 91,87 | 93,12 | 90,24 | 90,82 | -1,14% | 21.425,00 |
| 29.05.2026 | 92,92 | 93,74 | 91,83 | 91,87 | -0,57% | 17.552,00 |
| 28.05.2026 | 92,13 | 93,12 | 91,39 | 92,40 | -0,58% | 8.310,00 |
| 27.05.2026 | 90,93 | 93,45 | 90,86 | 92,94 | 2,20% | 33.753,00 |
| 26.05.2026 | 91,01 | 91,51 | 90,37 | 90,94 | -0,27% | 23.505,00 |
| 25.05.2026 | 90,60 | 91,62 | 90,36 | 91,19 | 1,89% | 35.196,00 |
| 22.05.2026 | 89,23 | 90,06 | 88,62 | 89,50 | 0,52% | 25.561,00 |
| 21.05.2026 | 87,96 | 89,50 | 87,58 | 89,04 | 0,82% | 25.736,00 |
| 20.05.2026 | 87,36 | 88,94 | 86,47 | 88,32 | 0,91% | 23.408,00 |
| 19.05.2026 | 87,82 | 88,40 | 87,34 | 87,52 | -0,58% | 19.449,00 |
| 18.05.2026 | 87,20 | 88,40 | 85,66 | 88,03 | 0,33% | 18.595,00 |
| 15.05.2026 | 87,77 | 89,21 | 87,37 | 87,74 | -0,84% | 27.618,00 |
| 14.05.2026 | 87,22 | 89,20 | 87,18 | 88,48 | 1,61% | 10.696,00 |
| 13.05.2026 | 87,29 | 87,76 | 85,76 | 87,08 | -0,31% | 11.715,00 |
| 12.05.2026 | 87,45 | 87,97 | 86,55 | 87,35 | -0,82% | 17.905,00 |
| 11.05.2026 | 87,62 | 88,88 | 86,98 | 88,07 | -0,20% | 9.905,00 |
| 08.05.2026 | 87,36 | 88,33 | 87,26 | 88,25 | 1,05% | 11.667,00 |
| 07.05.2026 | 88,38 | 89,68 | 87,06 | 87,33 | -1,29% | 15.088,00 |
| 06.05.2026 | 85,25 | 90,00 | 85,20 | 88,47 | 4,40% | 24.455,00 |
| 05.05.2026 | 84,23 | 84,98 | 83,57 | 84,74 | 0,71% | 15.620,00 |
| 04.05.2026 | 84,64 | 85,70 | 83,36 | 84,14 | -2,74% | 29.824,00 |
| 30.04.2026 | 86,30 | 87,20 | 82,80 | 86,51 | 0,42% | 30.635,00 |
| 29.04.2026 | 87,60 | 87,69 | 85,32 | 86,15 | -0,73% | 35.414,00 |
| 28.04.2026 | 87,30 | 88,14 | 86,44 | 86,78 | -0,77% | 25.844,00 |
| 27.04.2026 | 86,91 | 87,66 | 86,47 | 87,45 | 0,32% | 12.670,00 |
| 24.04.2026 | 88,44 | 88,46 | 86,36 | 87,17 | -1,32% | 19.431,00 |
| 23.04.2026 | 88,55 | 88,82 | 87,53 | 88,34 | -0,86% | 17.435,00 |
| 22.04.2026 | 90,52 | 90,59 | 88,62 | 89,11 | -0,51% | 16.934,00 |
| 21.04.2026 | 90,71 | 91,20 | 89,34 | 89,57 | -1,07% | 28.180,00 |
| 20.04.2026 | 91,05 | 91,38 | 89,84 | 90,54 | -1,81% | 17.166,00 |
| 17.04.2026 | 89,72 | 93,39 | 89,30 | 92,21 | 3,15% | 39.737,00 |
| 16.04.2026 | 90,63 | 91,33 | 89,03 | 89,39 | -1,23% | 12.457,00 |
| 15.04.2026 | 90,81 | 91,44 | 90,43 | 90,50 | 0,31% | 25.544,00 |
| 14.04.2026 | 88,31 | 90,81 | 88,31 | 90,22 | 2,14% | 33.438,00 |
| 13.04.2026 | 88,25 | 88,44 | 87,22 | 88,33 | -0,85% | 26.075,00 |
| 10.04.2026 | 89,69 | 90,28 | 88,58 | 89,09 | -0,49% | 12.209,00 |
| 09.04.2026 | 90,42 | 90,74 | 88,12 | 89,53 | -1,12% | 20.343,00 |
| 08.04.2026 | 90,17 | 91,52 | 89,45 | 90,54 | 5,65% | 41.679,00 |
| 07.04.2026 | 87,45 | 87,98 | 85,37 | 85,70 | -1,77% | 31.182,00 |
| 02.04.2026 | 86,82 | 88,44 | 86,25 | 87,24 | -1,45% | 24.961,00 |
| 01.04.2026 | 87,87 | 88,94 | 87,41 | 88,52 | 1,11% | 7.634,00 |
| 31.03.2026 | 86,91 | 87,86 | 86,14 | 87,55 | 1,53% | 40.976,00 |
| 30.03.2026 | 86,11 | 86,65 | 85,40 | 86,23 | 0,21% | 27.264,00 |
| 27.03.2026 | 87,27 | 87,55 | 85,74 | 86,05 | -1,09% | 23.333,00 |
| 26.03.2026 | 87,31 | 87,57 | 86,52 | 87,00 | -1,42% | 18.007,00 |
| 25.03.2026 | 88,15 | 88,58 | 87,60 | 88,25 | 0,01% | 19.435,00 |
| 24.03.2026 | 86,25 | 88,45 | 85,28 | 88,24 | 1,50% | 34.322,00 |
| 23.03.2026 | 84,24 | 87,94 | 83,24 | 86,94 | 1,97% | 30.252,00 |
| 20.03.2026 | 86,53 | 87,24 | 84,39 | 85,26 | -2,34% | 22.780,00 |
| 19.03.2026 | 87,70 | 87,82 | 85,67 | 87,30 | -0,68% | 31.591,00 |
| 18.03.2026 | 89,67 | 89,86 | 87,84 | 87,90 | -1,40% | 25.753,00 |
| 17.03.2026 | 88,20 | 90,07 | 88,04 | 89,15 | 0,71% | 32.813,00 |
| 16.03.2026 | 90,14 | 90,45 | 88,03 | 88,52 | -0,96% | 55.102,00 |
| 13.03.2026 | 92,27 | 92,41 | 89,24 | 89,38 | -3,11% | 20.202,00 |
| 12.03.2026 | 91,07 | 92,48 | 90,37 | 92,25 | 0,75% | 8.788,00 |
| 11.03.2026 | 90,40 | 92,10 | 89,95 | 91,56 | 1,36% | 41.024,00 |
| 10.03.2026 | 88,82 | 91,89 | 88,64 | 90,33 | 1,07% | 41.415,00 |
| 09.03.2026 | 88,05 | 90,06 | 87,62 | 89,37 | -0,87% | 45.491,00 |
| 06.03.2026 | 93,84 | 94,15 | 89,54 | 90,15 | -3,24% | 59.432,00 |
| 05.03.2026 | 94,30 | 95,33 | 92,55 | 93,17 | -1,69% | 39.309,00 |
| 04.03.2026 | 94,01 | 95,46 | 93,30 | 94,77 | 0,23% | 43.521,00 |
| 03.03.2026 | 96,06 | 96,33 | 92,59 | 94,55 | -2,81% | 34.073,00 |
| 02.03.2026 | 98,96 | 98,97 | 95,69 | 97,28 | -3,78% | 30.534,00 |
| 27.02.2026 | 101,43 | 102,55 | 100,55 | 101,10 | -0,10% | 27.270,00 |
| 26.02.2026 | 100,25 | 101,85 | 99,88 | 101,20 | 0,75% | 30.152,00 |
| 25.02.2026 | 101,78 | 101,85 | 99,85 | 100,45 | -1,20% | 27.298,00 |
| 24.02.2026 | 100,55 | 102,15 | 100,15 | 101,68 | 1,19% | 12.207,00 |
| 23.02.2026 | 102,05 | 102,70 | 99,82 | 100,48 | -2,12% | 43.641,00 |
| 20.02.2026 | 102,68 | 103,95 | 101,80 | 102,65 | 0,61% | 50.199,00 |
| 19.02.2026 | 103,70 | 105,05 | 100,95 | 102,03 | -1,80% | 46.409,00 |
| 18.02.2026 | 104,03 | 104,98 | 103,05 | 103,90 | 0,05% | 38.076,00 |
| 17.02.2026 | 102,10 | 104,10 | 101,90 | 103,85 | 1,44% | 26.540,00 |
| 16.02.2026 | 102,88 | 103,70 | 102,28 | 102,38 | -0,41% | 21.761,00 |
| 13.02.2026 | 102,35 | 103,25 | 101,35 | 102,80 | 0,69% | 35.050,00 |
| 12.02.2026 | 102,15 | 104,25 | 101,28 | 102,10 | -1,40% | 32.216,00 |
| 11.02.2026 | 104,43 | 104,85 | 103,20 | 103,55 | -0,65% | 18.421,00 |
| 10.02.2026 | 100,90 | 104,40 | 100,80 | 104,23 | 3,17% | 40.452,00 |
| 09.02.2026 | 101,28 | 101,78 | 100,63 | 101,03 | 0,10% | 47.528,00 |
| 06.02.2026 | 102,30 | 102,33 | 99,04 | 100,93 | -0,86% | 33.085,00 |
| 05.02.2026 | 105,75 | 105,78 | 101,15 | 101,80 | -3,85% | 32.285,00 |
| 04.02.2026 | 102,38 | 106,25 | 102,33 | 105,88 | 3,65% | 32.582,00 |