WKN: | 766403 |
ISIN: | DE0007664039 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Automobile und andere KfZ |
Weiterer Aktien-Typ: VW ST Aktie
Weshalb die Volkswagen Vz-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 05. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
03.07.2025 |
92,02 91,10 |
92,38 90,74 |
90,74 | 91,10 |
54.261.171 0,18% |
0,18% |
02.07.2025 |
90,16 90,94 |
92,02 89,48 |
89,48 | 90,94 |
90.058.554 1,88% |
1,88% |
01.07.2025 |
89,24 89,26 |
89,40 87,90 |
87,90 | 89,26 |
65.710.823 -0,40% |
-0,40% |
30.06.2025 |
91,56 89,62 |
91,86 89,30 |
89,30 | 89,62 |
76.382.160 -1,88% |
-1,88% |
27.06.2025 |
89,02 91,34 |
92,00 88,44 |
88,44 | 91,34 |
112.484.580 3,89% |
3,89% |
26.06.2025 |
90,04 87,92 |
90,20 87,66 |
87,66 | 87,92 |
133.545.471 -1,50% |
-1,50% |
25.06.2025 |
90,56 89,26 |
90,62 89,14 |
89,14 | 89,26 |
66.268.104 -0,98% |
-0,98% |
24.06.2025 |
88,90 90,14 |
90,48 88,76 |
88,76 | 90,14 |
101.629.803 3,56% |
3,56% |
23.06.2025 |
86,70 87,04 |
87,46 86,24 |
86,24 | 87,04 |
44.552.064 -0,30% |
-0,30% |
20.06.2025 |
86,96 87,30 |
88,22 86,96 |
86,96 | 87,30 |
186.388.375 0,88% |
0,88% |
19.06.2025 |
87,06 86,54 |
87,62 86,30 |
86,30 | 86,54 |
65.384.132 -1,32% |
-1,32% |
18.06.2025 |
88,14 87,70 |
88,26 87,12 |
87,12 | 87,70 |
53.854.570 -0,86% |
-0,86% |
17.06.2025 |
88,98 88,46 |
89,82 88,34 |
88,34 | 88,46 |
58.540.819 -0,94% |
-0,94% |
16.06.2025 |
89,00 89,30 |
89,98 88,94 |
88,94 | 89,30 |
59.800.793 0,52% |
0,52% |
13.06.2025 |
89,14 88,84 |
89,50 88,34 |
88,34 | 88,84 |
86.521.204 -2,24% |
-2,24% |
12.06.2025 |
90,62 90,88 |
91,56 89,96 |
89,96 | 90,88 |
74.546.168 -0,85% |
-0,85% |
11.06.2025 |
93,44 91,66 |
93,48 91,34 |
91,34 | 91,66 |
80.897.357 -1,04% |
-1,04% |
10.06.2025 |
92,38 92,62 |
92,96 91,14 |
91,14 | 92,62 |
74.665.041 1,16% |
1,16% |
09.06.2025 |
91,40 91,56 |
91,90 91,04 |
91,04 | 91,56 |
55.790.090 -0,09% |
-0,09% |
06.06.2025 |
92,62 91,64 |
93,16 91,26 |
91,26 | 91,64 |
99.192.107 -1,72% |
-1,72% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
89,18 97,58 |
98,82 86,96 |
86,96 | 97,58 | 9,42% |
Februar |
97,58 103,30 |
104,80 93,16 |
93,16 | 103,30 | 5,86% |
März |
103,30 94,38 |
109,85 94,38 |
94,38 | 94,38 | -8,64% |
April |
94,38 95,50 |
98,48 82,92 |
82,92 | 95,50 | 1,19% |
Mai |
95,50 95,38 |
105,10 93,76 |
93,76 | 95,38 | -0,13% |
Juni |
95,38 89,90 |
94,06 86,68 |
86,68 | 89,90 | -5,75% |
Juli |
89,90 91,38 |
91,38 89,50 |
89,50 | 91,38 | 1,65% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
89,18 91,38 |
109,85 82,92 |
82,92 | 91,38 | 2,47% |
2024 |
111,76 89,18 |
127,00 80,20 |
80,20 | 89,18 | -20,20% |
2023 |
116,36 111,76 |
141,02 99,12 |
99,12 | 111,76 | -3,95% |
2022 |
177,10 116,36 |
194,02 115,10 |
115,10 | 116,36 | -34,30% |
2021 |
151,48 177,10 |
245,90 145,10 |
145,10 | 177,10 | 16,91% |
2020 |
176,42 151,48 |
185,18 86,40 |
86,40 | 151,48 | -14,14% |
2019 |
139,36 176,42 |
184,60 135,10 |
135,10 | 176,42 | 26,59% |
2018 |
166,79 139,36 |
188,46 133,98 |
133,98 | 139,36 | -16,44% |
2017 |
133,44 166,79 |
179,20 125,74 |
125,74 | 166,79 | 24,99% |
2016 |
134,36 133,44 |
138,60 94,88 |
94,88 | 133,44 | -0,69% |
2015 |
184,95 134,36 |
257,00 92,56 |
92,56 | 134,36 | -27,35% |
2014 |
204,37 184,95 |
204,37 149,55 |
149,55 | 184,95 | -9,50% |
2013 |
172,27 204,37 |
204,37 138,00 |
138,00 | 204,37 | 18,64% |
2012 |
115,15 172,27 |
172,37 115,15 |
115,15 | 172,27 | 49,61% |
2011 |
121,81 115,15 |
151,20 88,60 |
88,60 | 115,15 | -5,47% |
2010 |
64,72 121,81 |
137,40 55,56 |
55,56 | 121,81 | 88,22% |
2009 |
38,63 64,72 |
80,71 30,27 |
30,27 | 64,72 | 67,55% |
2008 |
98,71 38,63 |
107,45 28,91 |
28,91 | 38,63 | -60,87% |
2007 |
56,13 98,71 |
130,41 53,98 |
53,98 | 98,71 | 75,86% |
2006 |
32,15 56,13 |
56,13 32,15 |
32,15 | 56,13 | 74,56% |
2005 |
24,35 32,15 |
39,37 23,86 |
23,86 | 32,15 | 32,04% |
2004 |
28,73 24,35 |
28,82 21,09 |
21,09 | 24,35 | -15,22% |
2003 |
24,55 28,73 |
31,16 20,91 |
20,91 | 28,73 | 17,01% |
2002 |
34,44 24,55 |
40,16 23,16 |
23,16 | 24,55 | -28,72% |
2001 |
32,40 34,44 |
39,26 22,66 |
22,66 | 34,44 | 6,29% |
2000 |
31,61 32,40 |
34,64 22,41 |
22,41 | 32,40 | 2,52% |
1999 |
42,18 31,61 |
46,82 25,84 |
25,84 | 31,61 | -25,07% |
1998 |
38,14 42,18 |
70,64 31,10 |
31,10 | 42,18 | 10,59% |
1997 |
24,43 38,14 |
54,35 24,18 |
24,18 | 38,14 | 56,12% |
1996 |
17,17 24,43 |
24,43 17,13 |
17,13 | 24,43 | 42,30% |
1995 |
16,82 17,17 |
17,54 13,04 |
13,04 | 17,17 | 2,06% |
1994 |
17,98 16,82 |
21,76 15,81 |
15,81 | 16,82 | -6,46% |
1993 |
10,52 17,98 |
17,98 10,38 |
10,38 | 17,98 | 70,90% |
1992 |
13,34 10,52 |
17,29 10,03 |
10,03 | 10,52 | -21,12% |
1991 |
14,58 13,34 |
17,64 12,45 |
12,45 | 13,34 | -8,47% |
1990 |
20,91 14,58 |
26,83 14,06 |
14,06 | 14,58 | -30,30% |
1989 |
14,49 20,91 |
21,25 12,93 |
12,93 | 20,91 | 44,28% |
1988 |
10,34 14,49 |
14,66 9,04 |
9,04 | 14,49 | 40,23% |
1987 |
19,28 10,34 |
19,42 9,82 |
9,82 | 10,34 | -46,38% |
1986 |
21,92 19,28 |
21,92 19,23 |
19,23 | 19,28 | -12,06% |