94,540€
0,36%
Echtzeit-Aktienkurs Volkswagen AG Vz.
Bid:
Ask:
Aktienkurse zur Volkswagen AG Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 94,14 | 95,60 | 93,66 | 94,47 | 0,27% | 15.289,00 |
| 31.03.2025 | 95,85 | 96,11 | 92,70 | 94,22 | -2,56% | 33.988,00 |
| 28.03.2025 | 98,92 | 100,10 | 96,70 | 96,70 | -2,42% | 7.017,00 |
| 27.03.2025 | 96,30 | 99,80 | 95,86 | 99,10 | -0,90% | 14.533,00 |
| 26.03.2025 | 102,50 | 102,95 | 99,80 | 100,00 | -2,53% | 11.247,00 |
| 25.03.2025 | 102,60 | 102,60 | 102,60 | 102,60 | 1,23% | - |
| 24.03.2025 | 102,20 | 102,70 | 101,35 | 101,35 | 0,10% | 5.078,00 |
| 21.03.2025 | 102,85 | 103,85 | 100,20 | 101,25 | -1,70% | 19.887,00 |
| 20.03.2025 | 107,30 | 107,85 | 102,50 | 103,00 | -4,32% | 9.308,00 |
| 19.03.2025 | 109,30 | 109,45 | 106,85 | 107,65 | -1,01% | 7.370,00 |
| 18.03.2025 | 108,80 | 110,50 | 108,50 | 108,75 | -0,05% | 3.951,00 |
| 17.03.2025 | 108,85 | 110,15 | 108,05 | 108,80 | 0,97% | 10.636,00 |
| 15.03.2025 | 107,45 | 109,80 | 105,85 | 107,75 | -0,83% | 8.205,00 |
| 14.03.2025 | 108,65 | 108,65 | 108,65 | 108,65 | 1,07% | - |
| 13.03.2025 | 109,05 | 109,45 | 106,40 | 107,50 | -1,87% | 8.033,00 |
| 12.03.2025 | 106,05 | 113,95 | 106,05 | 109,55 | -0,14% | 8.696,00 |
| 11.03.2025 | 113,25 | 113,65 | 106,55 | 109,70 | 0,64% | 32.824,00 |
| 10.03.2025 | 108,80 | 111,00 | 107,70 | 109,00 | -0,09% | 10.763,00 |
| 07.03.2025 | 108,55 | 109,70 | 107,50 | 109,10 | 0,51% | 9.640,00 |
| 06.03.2025 | 107,30 | 109,90 | 107,05 | 108,55 | 2,45% | 24.120,00 |
| 05.03.2025 | 104,05 | 108,30 | 103,75 | 105,95 | 2,47% | 25.571,00 |
| 04.03.2025 | 105,55 | 105,55 | 101,10 | 103,40 | -1,24% | 25.122,00 |
| 03.03.2025 | 103,95 | 109,90 | 103,75 | 104,70 | 1,06% | 23.485,00 |
| 28.02.2025 | 102,60 | 106,20 | 102,05 | 103,60 | 0,63% | 22.722,00 |
| 27.02.2025 | 104,00 | 105,05 | 102,25 | 102,95 | -0,29% | 17.224,00 |
| 26.02.2025 | 105,50 | 106,30 | 103,00 | 103,25 | 1,98% | 24.922,00 |
| 25.02.2025 | 101,25 | 101,25 | 101,25 | 101,25 | 0,05% | - |
| 24.02.2025 | 99,36 | 101,80 | 99,34 | 101,20 | 2,99% | 6.566,00 |
| 21.02.2025 | 96,68 | 98,96 | 96,68 | 98,26 | 1,24% | 3.906,00 |
| 20.02.2025 | 97,02 | 98,54 | 96,24 | 97,06 | -0,06% | 6.019,00 |
| 19.02.2025 | 99,20 | 100,00 | 97,04 | 97,12 | -3,32% | 16.660,00 |
| 18.02.2025 | 100,20 | 100,65 | 99,50 | 100,45 | 0,63% | 4.839,00 |
| 17.02.2025 | 101,05 | 101,05 | 99,82 | 99,82 | -0,12% | 10.302,00 |
| 14.02.2025 | 97,98 | 101,55 | 97,98 | 99,94 | 1,65% | 17.464,00 |
| 13.02.2025 | 95,00 | 100,65 | 95,00 | 98,32 | 4,26% | 39.836,00 |
| 12.02.2025 | 93,42 | 94,50 | 93,18 | 94,30 | 1,14% | 3.279,00 |
| 11.02.2025 | 94,12 | 94,36 | 92,44 | 93,24 | -1,21% | 12.139,00 |
| 10.02.2025 | 93,88 | 95,32 | 93,06 | 94,38 | 0,66% | 6.478,00 |
| 07.02.2025 | 95,32 | 96,86 | 93,44 | 93,76 | -1,92% | 16.263,00 |
| 06.02.2025 | 93,42 | 96,30 | 92,90 | 95,60 | 2,47% | 5.874,00 |
| 05.02.2025 | 94,24 | 94,78 | 91,88 | 93,30 | -1,29% | 6.275,00 |
| 04.02.2025 | 94,48 | 95,50 | 93,64 | 94,52 | 0,06% | 4.454,00 |
| 03.02.2025 | 93,70 | 94,76 | 91,74 | 94,46 | -3,42% | 17.968,00 |
| 31.01.2025 | 97,76 | 98,70 | 97,52 | 97,80 | 0,08% | 5.958,00 |
| 30.01.2025 | 97,40 | 98,24 | 97,20 | 97,72 | 0,33% | 8.595,00 |
| 29.01.2025 | 97,90 | 98,36 | 97,28 | 97,40 | -0,55% | 4.746,00 |
| 28.01.2025 | 98,40 | 98,96 | 97,14 | 97,94 | -0,53% | 5.424,00 |
| 27.01.2025 | 98,46 | 98,46 | 98,46 | 98,46 | 2,01% | - |
| 24.01.2025 | 95,28 | 97,98 | 95,28 | 96,52 | 1,00% | 5.176,00 |
| 23.01.2025 | 93,86 | 95,92 | 93,86 | 95,56 | 1,34% | 9.737,00 |
| 22.01.2025 | 94,00 | 94,62 | 93,58 | 94,30 | 0,06% | 10.393,00 |
| 21.01.2025 | 93,86 | 94,38 | 93,46 | 94,24 | -0,51% | 17.618,00 |
| 20.01.2025 | 93,68 | 95,50 | 91,98 | 94,72 | 1,15% | 10.410,00 |
| 17.01.2025 | 92,74 | 94,04 | 92,74 | 93,64 | 0,75% | 4.775,00 |
| 16.01.2025 | 93,36 | 94,12 | 92,50 | 92,94 | -0,39% | 15.729,00 |
| 15.01.2025 | 91,96 | 93,52 | 91,96 | 93,30 | 1,55% | 11.173,00 |
| 14.01.2025 | 91,30 | 92,48 | 91,28 | 91,88 | 0,97% | 14.955,00 |
| 13.01.2025 | 90,58 | 92,38 | 90,08 | 91,00 | 0,69% | 4.862,00 |
| 10.01.2025 | 89,58 | 92,04 | 88,56 | 90,38 | 0,78% | 10.577,00 |
| 09.01.2025 | 88,90 | 89,96 | 87,96 | 89,68 | 0,76% | 14.516,00 |
| 08.01.2025 | 89,70 | 90,24 | 88,46 | 89,00 | -0,38% | 19.242,00 |
| 07.01.2025 | 89,46 | 90,00 | 88,94 | 89,34 | -0,20% | 15.513,00 |
| 06.01.2025 | 87,20 | 90,94 | 87,06 | 89,52 | 3,28% | 7.984,00 |
| 03.01.2025 | 87,04 | 87,34 | 86,20 | 86,68 | -0,51% | 13.814,00 |
| 02.01.2025 | 89,04 | 89,40 | 86,78 | 87,12 | -2,24% | 8.323,00 |
| 30.12.2024 | 87,70 | 89,38 | 87,70 | 89,12 | 0,95% | 12.655,00 |
| 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 |