10,111$
-0,21%
Echtzeit-Aktienkurs Volkswagen AG (ADRs)
Bid:
Ask:
Aktienkurse zur Volkswagen AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 10,16 | 10,19 | 10,07 | 10,13 | -4,18% | - |
| 12.03.2026 | 10,52 | 10,60 | 10,49 | 10,57 | -0,14% | - |
| 11.03.2026 | 10,50 | 10,62 | 10,49 | 10,59 | 1,49% | - |
| 10.03.2026 | 10,44 | 10,57 | 10,43 | 10,43 | 0,67% | - |
| 09.03.2026 | 10,22 | 10,37 | 10,14 | 10,36 | -0,58% | - |
| 06.03.2026 | 10,37 | 10,44 | 10,34 | 10,43 | -2,86% | - |
| 05.03.2026 | 10,82 | 10,85 | 10,65 | 10,73 | -2,43% | - |
| 04.03.2026 | 11,03 | 11,03 | 10,93 | 11,00 | 0,71% | - |
| 03.03.2026 | 10,77 | 10,96 | 10,69 | 10,92 | -3,12% | - |
| 02.03.2026 | 11,36 | 11,36 | 11,16 | 11,27 | -5,59% | - |
| 27.02.2026 | 11,96 | 11,97 | 11,94 | 11,94 | -0,73% | - |
| 26.02.2026 | 12,00 | 12,03 | 11,86 | 12,03 | 1,92% | - |
| 25.02.2026 | 11,83 | 11,84 | 11,74 | 11,80 | -0,80% | - |
| 24.02.2026 | 11,92 | 11,99 | 11,89 | 11,90 | 0,91% | - |
| 23.02.2026 | 11,90 | 11,90 | 11,73 | 11,79 | -1,75% | - |
| 19.02.2026 | 12,09 | 12,09 | 11,96 | 12,00 | -1,14% | - |
| 18.02.2026 | 12,22 | 12,28 | 12,14 | 12,14 | -1,27% | - |
| 17.02.2026 | 12,21 | 12,32 | 12,07 | 12,29 | 1,58% | - |
| 12.02.2026 | 12,14 | 12,14 | 12,02 | 12,10 | -1,06% | - |
| 11.02.2026 | 12,30 | 12,30 | 12,21 | 12,23 | -1,17% | - |
| 10.02.2026 | 12,19 | 12,38 | 12,16 | 12,38 | 3,85% | - |
| 09.02.2026 | 12,04 | 12,04 | 11,92 | 11,92 | 0,31% | - |
| 06.02.2026 | 11,82 | 11,94 | 11,79 | 11,88 | -0,59% | - |
| 05.02.2026 | 12,03 | 12,04 | 11,91 | 11,95 | -4,44% | - |
| 04.02.2026 | 12,41 | 12,51 | 12,38 | 12,51 | 4,30% | - |
| 03.02.2026 | 12,00 | 12,13 | 11,93 | 11,99 | -0,25% | - |
| 02.02.2026 | 12,10 | 12,15 | 12,01 | 12,02 | -0,45% | - |
| 30.01.2026 | 12,30 | 12,31 | 12,08 | 12,08 | -2,11% | - |
| 29.01.2026 | 12,51 | 12,52 | 12,25 | 12,34 | 0,72% | - |
| 28.01.2026 | 12,31 | 12,33 | 12,18 | 12,25 | -0,29% | - |
| 27.01.2026 | 12,32 | 12,32 | 12,16 | 12,28 | -0,17% | - |
| 26.01.2026 | 12,37 | 12,41 | 12,29 | 12,30 | 1,11% | - |
| 22.01.2026 | 12,16 | 12,27 | 12,14 | 12,17 | 3,06% | - |
| 21.01.2026 | 11,55 | 11,81 | 11,49 | 11,81 | 4,26% | - |
| 20.01.2026 | 11,50 | 11,52 | 11,31 | 11,33 | -1,32% | - |
| 19.01.2026 | 11,40 | 11,51 | 11,38 | 11,48 | -1,93% | - |
| 16.01.2026 | 11,81 | 11,81 | 11,65 | 11,70 | -1,70% | - |
| 15.01.2026 | 11,94 | 11,95 | 11,88 | 11,91 | -1,21% | - |
| 14.01.2026 | 12,09 | 12,09 | 11,87 | 12,05 | 1,96% | - |
| 13.01.2026 | 11,82 | 11,94 | 11,82 | 11,82 | -0,77% | - |
| 12.01.2026 | 11,87 | 11,94 | 11,87 | 11,91 | 0,73% | - |
| 08.01.2026 | 11,67 | 11,83 | 11,63 | 11,83 | -0,26% | - |
| 07.01.2026 | 12,03 | 12,03 | 11,86 | 11,86 | -1,05% | - |
| 06.01.2026 | 12,07 | 12,07 | 11,98 | 11,98 | -0,30% | - |
| 05.01.2026 | 12,13 | 12,13 | 12,01 | 12,02 | -2,91% | - |
| 02.01.2026 | 12,41 | 12,41 | 12,31 | 12,38 | 2,28% | - |
| 29.12.2025 | 12,12 | 12,13 | 12,09 | 12,10 | -0,40% | - |
| 23.12.2025 | 12,13 | 12,17 | 12,13 | 12,15 | -0,44% | - |
| 22.12.2025 | 12,23 | 12,27 | 12,17 | 12,20 | 0,35% | - |
| 19.12.2025 | 12,21 | 12,21 | 12,15 | 12,16 | 0,07% | - |
| 18.12.2025 | 12,19 | 12,19 | 12,15 | 12,15 | -0,74% | - |
| 17.12.2025 | 12,23 | 12,26 | 12,21 | 12,24 | -1,94% | - |
| 16.12.2025 | 12,56 | 12,56 | 12,44 | 12,48 | -0,37% | - |
| 15.12.2025 | 12,70 | 12,70 | 12,53 | 12,53 | -1,22% | - |
| 12.12.2025 | 12,68 | 12,69 | 12,64 | 12,69 | 1,07% | - |
| 11.12.2025 | 12,62 | 12,62 | 12,54 | 12,55 | 1,19% | - |
| 10.12.2025 | 12,36 | 12,40 | 12,33 | 12,40 | 0,48% | - |
| 09.12.2025 | 12,33 | 12,36 | 12,33 | 12,35 | 0,41% | - |
| 08.12.2025 | 12,36 | 12,36 | 12,28 | 12,29 | 0,63% | - |
| 04.12.2025 | 12,32 | 12,32 | 12,22 | 12,22 | 2,22% | - |
| 03.12.2025 | 11,85 | 11,97 | 11,82 | 11,95 | 2,05% | - |
| 02.12.2025 | 11,78 | 11,78 | 11,63 | 11,71 | 1,85% | - |
| 01.12.2025 | 11,54 | 11,60 | 11,50 | 11,50 | 2,62% | - |
| 26.11.2025 | 11,13 | 11,21 | 11,13 | 11,21 | -0,12% | - |
| 25.11.2025 | 11,16 | 11,24 | 11,14 | 11,22 | 2,40% | - |
| 24.11.2025 | 10,95 | 11,02 | 10,94 | 10,96 | 2,79% | - |
| 20.11.2025 | 10,79 | 10,80 | 10,65 | 10,66 | -2,03% | - |
| 19.11.2025 | 10,91 | 10,93 | 10,87 | 10,88 | -0,29% | - |
| 18.11.2025 | 10,90 | 10,91 | 10,84 | 10,91 | -1,38% | - |
| 17.11.2025 | 11,15 | 11,19 | 11,06 | 11,06 | -3,11% | - |
| 13.11.2025 | 11,54 | 11,54 | 11,42 | 11,42 | 0,40% | - |
| 12.11.2025 | 11,50 | 11,50 | 11,37 | 11,37 | 0,97% | - |
| 11.11.2025 | 11,17 | 11,27 | 11,17 | 11,26 | 2,49% | - |
| 10.11.2025 | 11,02 | 11,02 | 10,97 | 10,99 | 2,99% | - |
| 06.11.2025 | 10,80 | 10,80 | 10,65 | 10,67 | -0,17% | - |
| 05.11.2025 | 10,65 | 10,69 | 10,63 | 10,69 | 2,98% | - |
| 04.11.2025 | 10,41 | 10,41 | 10,38 | 10,38 | -1,62% | - |
| 03.11.2025 | 10,58 | 10,58 | 10,53 | 10,55 | 1,71% | - |
| 30.10.2025 | 10,44 | 10,46 | 10,37 | 10,37 | -1,94% | - |
| 29.10.2025 | 10,67 | 10,72 | 10,58 | 10,58 | -0,19% | - |
| 28.10.2025 | 10,59 | 10,63 | 10,58 | 10,60 | 0,45% | - |
| 27.10.2025 | 10,55 | 10,58 | 10,53 | 10,55 | 0,97% | - |
| 24.10.2025 | 10,40 | 10,48 | 10,37 | 10,45 | 1,29% | - |
| 23.10.2025 | 10,34 | 10,34 | 10,28 | 10,32 | 0,29% | - |
| 22.10.2025 | 10,32 | 10,33 | 10,27 | 10,29 | -2,42% | - |
| 21.10.2025 | 10,59 | 10,59 | 10,43 | 10,54 | -0,61% | - |
| 20.10.2025 | 10,55 | 10,61 | 10,53 | 10,61 | 2,15% | - |
| 16.10.2025 | 10,48 | 10,48 | 10,37 | 10,38 | -0,25% | - |
| 15.10.2025 | 10,37 | 10,43 | 10,37 | 10,41 | -0,18% | - |
| 14.10.2025 | 10,41 | 10,47 | 10,39 | 10,43 | 1,03% | - |
| 13.10.2025 | 10,30 | 10,32 | 10,26 | 10,32 | -1,49% | - |
| 09.10.2025 | 10,68 | 10,68 | 10,46 | 10,48 | -0,61% | - |
| 08.10.2025 | 10,60 | 10,60 | 10,53 | 10,54 | -2,19% | - |
| 07.10.2025 | 10,97 | 10,97 | 10,78 | 10,78 | -0,38% | - |
| 06.10.2025 | 10,83 | 10,84 | 10,80 | 10,82 | -0,50% | - |
| 03.10.2025 | 10,90 | 10,90 | 10,87 | 10,87 | -0,36% | - |
| 02.10.2025 | 11,03 | 11,03 | 10,87 | 10,91 | 0,17% | - |
| 01.10.2025 | 10,93 | 10,94 | 10,85 | 10,90 | 1,17% | - |
| 30.09.2025 | 10,73 | 10,77 | 10,72 | 10,77 | 0,53% | - |
| 29.09.2025 | 10,76 | 10,76 | 10,67 | 10,71 | 0,27% | - |