70,590€
1,07%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 69,91 | 70,98 | 69,06 | 70,60 | 1,16% | 11.869,00 |
| 06.11.2026 | 71,12 | 71,70 | 69,44 | 69,79 | -2,56% | 20.297,00 |
| 05.11.2026 | 71,45 | 73,98 | 71,11 | 71,62 | 0,51% | 16.918,00 |
| 04.11.2026 | 68,95 | 71,71 | 68,58 | 71,26 | 3,43% | 34.159,00 |
| 03.11.2026 | 69,54 | 71,46 | 68,54 | 68,90 | -1,68% | 3.038,00 |
| 02.11.2026 | 69,48 | 70,32 | 68,74 | 70,08 | 0,86% | 11.020,00 |
| 30.10.2026 | 69,84 | 71,06 | 69,10 | 69,48 | -0,49% | 5.410,00 |
| 29.10.2026 | 69,20 | 71,00 | 67,68 | 69,82 | 1,28% | 7.393,00 |
| 28.10.2026 | 68,44 | 70,28 | 68,40 | 68,94 | 0,76% | 5.567,00 |
| 27.10.2026 | 69,40 | 69,88 | 67,34 | 68,42 | -0,96% | 23.737,00 |
| 26.10.2026 | 69,08 | 70,02 | 68,92 | 69,08 | 0,17% | 3.631,00 |
| 23.10.2026 | 68,98 | 69,94 | 68,14 | 68,96 | 0,12% | 6.629,00 |
| 22.10.2026 | 68,74 | 69,88 | 68,16 | 68,88 | -0,12% | 4.220,00 |
| 21.10.2026 | 70,02 | 70,02 | 68,34 | 68,96 | -1,51% | 3.420,00 |
| 20.10.2026 | 68,98 | 70,56 | 68,64 | 70,02 | 1,66% | 6.313,00 |
| 19.10.2026 | 68,88 | 69,44 | 68,14 | 68,88 | 0,94% | 4.516,00 |
| 16.10.2026 | 67,26 | 69,54 | 66,92 | 68,24 | 1,85% | 7.903,00 |
| 15.10.2026 | 66,82 | 67,84 | 65,90 | 67,00 | 0,03% | 18.168,00 |
| 14.10.2026 | 68,74 | 68,80 | 66,92 | 66,98 | -2,05% | 12.521,00 |
| 13.10.2026 | 68,16 | 69,44 | 67,70 | 68,38 | 0,26% | 13.593,00 |
| 12.10.2026 | 68,64 | 69,76 | 68,00 | 68,20 | -0,18% | 11.810,00 |
| 09.10.2026 | 67,26 | 69,48 | 66,74 | 68,32 | 1,88% | 11.398,00 |
| 08.10.2026 | 69,64 | 69,80 | 66,54 | 67,06 | -3,82% | 16.789,00 |
| 07.10.2026 | 68,72 | 72,00 | 68,30 | 69,72 | 1,66% | 5.107,00 |
| 06.10.2026 | 68,68 | 69,04 | 67,90 | 68,58 | 1,60% | 4.750,00 |
| 02.10.2026 | 68,42 | 68,78 | 67,26 | 67,50 | -1,11% | 11.596,00 |
| 01.10.2026 | 70,58 | 70,60 | 67,88 | 68,26 | -3,37% | 20.067,00 |
| 30.09.2026 | 71,50 | 72,38 | 70,40 | 70,64 | -0,70% | 27.817,00 |
| 29.09.2026 | 71,06 | 71,98 | 70,76 | 71,14 | -0,39% | 14.180,00 |
| 28.09.2026 | 71,90 | 72,52 | 71,06 | 71,42 | -0,61% | 7.848,00 |
| 25.09.2026 | 71,26 | 72,08 | 70,20 | 71,86 | 0,93% | 7.477,00 |
| 24.09.2026 | 72,74 | 72,74 | 70,28 | 71,20 | -2,12% | 24.240,00 |
| 23.09.2026 | 75,38 | 75,86 | 72,52 | 72,74 | -3,60% | 4.882,00 |
| 22.09.2026 | 75,10 | 76,12 | 73,94 | 75,46 | 0,45% | 9.546,00 |
| 21.09.2026 | 76,50 | 76,50 | 74,84 | 75,12 | -1,16% | 77.971,00 |
| 18.09.2026 | 80,82 | 80,96 | 74,98 | 76,00 | -5,87% | 17.418,00 |
| 17.09.2026 | 78,92 | 82,00 | 78,92 | 80,74 | 2,83% | 5.268,00 |
| 16.09.2026 | 80,94 | 81,04 | 77,98 | 78,52 | -2,94% | 3.905,00 |
| 15.09.2026 | 81,40 | 81,58 | 80,22 | 80,90 | -0,64% | 1.062,00 |
| 14.09.2026 | 80,80 | 82,48 | 80,54 | 81,42 | 0,35% | 4.925,00 |
| 11.09.2026 | 81,54 | 82,02 | 80,06 | 81,14 | -0,15% | 3.241,00 |
| 10.09.2026 | 81,62 | 82,32 | 81,02 | 81,26 | -0,34% | 3.476,00 |
| 09.09.2026 | 82,42 | 83,12 | 80,78 | 81,54 | -1,33% | 10.302,00 |
| 08.09.2026 | 80,72 | 83,62 | 80,12 | 82,64 | 2,30% | 12.177,00 |
| 07.09.2026 | 81,80 | 81,96 | 79,78 | 80,78 | -0,69% | 18.989,00 |
| 04.09.2026 | 80,06 | 82,96 | 79,58 | 81,34 | 2,62% | 41.727,00 |
| 03.09.2026 | 73,52 | 80,00 | 72,78 | 79,26 | 7,22% | 11.396,00 |
| 02.09.2026 | 76,02 | 76,34 | 73,56 | 73,92 | -3,04% | 9.328,00 |
| 01.09.2026 | 77,32 | 78,26 | 75,72 | 76,24 | -1,37% | 4.948,00 |
| 31.08.2026 | 77,12 | 78,00 | 76,96 | 77,30 | 0,34% | 13.200,00 |
| 28.08.2026 | 75,02 | 77,54 | 74,90 | 77,04 | 3,27% | 6.652,00 |
| 27.08.2026 | 72,26 | 75,26 | 71,68 | 74,60 | 3,52% | 3.987,00 |
| 26.08.2026 | 73,10 | 73,12 | 72,06 | 72,06 | -1,50% | 5.150,00 |
| 25.08.2026 | 73,64 | 74,80 | 73,00 | 73,16 | -0,44% | 19.420,00 |
| 24.08.2026 | 74,76 | 74,88 | 72,80 | 73,48 | -1,71% | 10.892,00 |
| 21.08.2026 | 74,34 | 75,88 | 74,34 | 74,76 | 0,30% | 2.009,00 |
| 20.08.2026 | 75,04 | 75,84 | 74,22 | 74,54 | -0,11% | 2.129,00 |
| 19.08.2026 | 73,04 | 75,00 | 73,04 | 74,62 | 1,88% | 5.253,00 |
| 18.08.2026 | 73,10 | 74,28 | 72,66 | 73,24 | 0,27% | 2.202,00 |
| 17.08.2026 | 73,74 | 74,12 | 72,90 | 73,04 | -0,79% | 4.682,00 |
| 14.08.2026 | 73,24 | 73,86 | 72,82 | 73,62 | 0,79% | 4.296,00 |
| 13.08.2026 | 74,10 | 74,10 | 72,34 | 73,04 | -1,14% | 7.341,00 |
| 12.08.2026 | 75,24 | 75,56 | 73,88 | 73,88 | -1,96% | 7.171,00 |
| 11.08.2026 | 75,26 | 75,62 | 74,50 | 75,36 | 0,37% | 4.321,00 |
| 10.08.2026 | 76,26 | 76,54 | 74,62 | 75,08 | -1,50% | 5.849,00 |
| 07.08.2026 | 75,38 | 76,72 | 74,74 | 76,22 | 1,14% | 19.191,00 |
| 06.08.2026 | 76,38 | 76,56 | 75,30 | 75,36 | -1,21% | 5.675,00 |
| 05.08.2026 | 77,04 | 77,20 | 75,88 | 76,28 | -0,68% | 7.791,00 |
| 04.08.2026 | 76,86 | 76,94 | 75,50 | 76,80 | 0,39% | 5.372,00 |
| 03.08.2026 | 75,68 | 77,06 | 75,24 | 76,50 | 1,97% | 8.897,00 |
| 31.07.2026 | 76,40 | 76,40 | 74,22 | 75,02 | -1,32% | 6.517,00 |
| 30.07.2026 | 75,36 | 76,20 | 74,88 | 76,02 | 1,01% | 6.321,00 |
| 29.07.2026 | 73,58 | 76,34 | 73,50 | 75,26 | 2,42% | 103.498,00 |
| 28.07.2026 | 70,94 | 73,86 | 70,72 | 73,48 | 3,43% | 7.112,00 |
| 27.07.2026 | 71,96 | 73,18 | 70,80 | 71,04 | -0,17% | 143.113,00 |
| 24.07.2026 | 72,16 | 72,42 | 70,38 | 71,16 | -1,74% | 12.164,00 |
| 23.07.2026 | 72,82 | 73,48 | 72,14 | 72,42 | -0,58% | 12.530,00 |
| 22.07.2026 | 72,48 | 73,60 | 71,74 | 72,84 | 0,58% | 3.085,00 |
| 21.07.2026 | 72,42 | 73,22 | 72,12 | 72,42 | 0,36% | 6.811,00 |
| 20.07.2026 | 73,12 | 73,82 | 72,12 | 72,16 | -1,34% | 3.097,00 |
| 17.07.2026 | 72,88 | 73,78 | 72,88 | 73,14 | -0,33% | 2.426,00 |
| 16.07.2026 | 74,30 | 74,62 | 73,22 | 73,38 | -1,08% | 5.324,00 |
| 15.07.2026 | 71,60 | 74,48 | 71,06 | 74,18 | 3,29% | 5.851,00 |
| 14.07.2026 | 71,22 | 72,00 | 70,82 | 71,82 | 0,87% | 9.279,00 |
| 13.07.2026 | 70,76 | 71,94 | 70,44 | 71,20 | 0,34% | 6.012,00 |
| 10.07.2026 | 71,78 | 72,30 | 70,38 | 70,96 | -1,17% | 10.120,00 |
| 09.07.2026 | 72,84 | 73,16 | 71,00 | 71,80 | -1,51% | 28.587,00 |
| 08.07.2026 | 75,92 | 75,92 | 72,32 | 72,90 | -3,80% | 10.863,00 |
| 07.07.2026 | 75,40 | 76,92 | 75,24 | 75,78 | 0,34% | 19.573,00 |
| 06.07.2026 | 74,94 | 75,60 | 74,68 | 75,52 | 1,02% | 10.772,00 |
| 03.07.2026 | 73,58 | 74,76 | 73,50 | 74,76 | 2,35% | 9.424,00 |
| 02.07.2026 | 70,48 | 73,34 | 70,16 | 73,04 | 3,69% | 19.823,00 |
| 01.07.2026 | 70,14 | 70,66 | 69,22 | 70,44 | 0,20% | 15.594,00 |
| 30.06.2026 | 71,62 | 71,78 | 70,00 | 70,30 | -1,84% | 18.858,00 |
| 29.06.2026 | 74,62 | 74,78 | 71,26 | 71,62 | -3,66% | 28.065,00 |
| 26.06.2026 | 77,16 | 78,12 | 74,14 | 74,34 | -3,73% | 12.166,00 |
| 25.06.2026 | 76,42 | 78,36 | 76,18 | 77,22 | 1,39% | 16.868,00 |
| 24.06.2026 | 78,02 | 78,06 | 75,92 | 76,16 | -2,41% | 24.799,00 |
| 23.06.2026 | 79,74 | 79,88 | 77,88 | 78,04 | -2,38% | 20.537,00 |
| 22.06.2026 | 80,66 | 80,90 | 77,90 | 79,94 | -0,84% | 25.438,00 |