10,562$
-2,46%
Echtzeit-Aktienkurs Volkswagen AG (ADRs)
Bid:
Ask:
Aktienkurse zur Volkswagen AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 10,58 | 10,59 | 10,53 | 10,56 | -2,45% | - |
| 22.05.2025 | 10,79 | 10,85 | 10,77 | 10,83 | -0,82% | - |
| 21.05.2025 | 10,91 | 11,03 | 10,91 | 10,92 | -0,83% | - |
| 20.05.2025 | 10,99 | 11,03 | 10,98 | 11,01 | -3,60% | - |
| 19.05.2025 | 11,26 | 11,50 | 11,26 | 11,42 | 0,47% | - |
| 16.05.2025 | 11,48 | 11,50 | 11,35 | 11,37 | -1,61% | - |
| 15.05.2025 | 11,54 | 11,56 | 11,48 | 11,55 | 0,59% | - |
| 14.05.2025 | 11,54 | 11,54 | 11,44 | 11,49 | -1,32% | - |
| 13.05.2025 | 11,47 | 11,66 | 11,46 | 11,64 | 3,79% | - |
| 12.05.2025 | 11,46 | 11,46 | 11,15 | 11,21 | 0,53% | - |
| 09.05.2025 | 11,19 | 11,25 | 11,15 | 11,16 | 0,53% | - |
| 08.05.2025 | 11,08 | 11,13 | 11,02 | 11,10 | 2,85% | - |
| 07.05.2025 | 10,89 | 10,89 | 10,77 | 10,79 | -0,35% | - |
| 06.05.2025 | 10,81 | 10,85 | 10,81 | 10,83 | -0,66% | - |
| 05.05.2025 | 10,97 | 10,97 | 10,90 | 10,90 | 0,25% | - |
| 02.05.2025 | 10,92 | 10,92 | 10,85 | 10,87 | 0,78% | - |
| 30.04.2025 | 10,92 | 10,92 | 10,77 | 10,79 | -2,89% | - |
| 29.04.2025 | 11,09 | 11,11 | 11,04 | 11,11 | -0,48% | - |
| 28.04.2025 | 11,23 | 11,26 | 11,15 | 11,16 | 0,83% | - |
| 25.04.2025 | 11,00 | 11,08 | 10,93 | 11,07 | 1,12% | - |
| 24.04.2025 | 10,85 | 10,95 | 10,79 | 10,95 | 2,67% | - |
| 23.04.2025 | 10,76 | 10,80 | 10,66 | 10,66 | 0,79% | - |
| 22.04.2025 | 10,50 | 10,58 | 10,44 | 10,58 | 4,28% | - |
| 17.04.2025 | 10,13 | 10,16 | 10,07 | 10,15 | 2,03% | - |
| 16.04.2025 | 10,05 | 10,05 | 9,93 | 9,94 | -0,52% | - |
| 15.04.2025 | 10,13 | 10,13 | 9,99 | 10,00 | -0,29% | - |
| 14.04.2025 | 9,88 | 10,04 | 9,76 | 10,03 | 2,18% | - |
| 11.04.2025 | 9,59 | 9,81 | 9,57 | 9,81 | 3,51% | - |
| 10.04.2025 | 9,56 | 9,58 | 9,31 | 9,48 | -4,60% | - |
| 09.04.2025 | 9,32 | 9,98 | 9,21 | 9,94 | 10,08% | - |
| 08.04.2025 | 9,47 | 9,47 | 9,03 | 9,03 | -3,95% | - |
| 07.04.2025 | 9,31 | 9,81 | 9,18 | 9,40 | -0,52% | - |
| 04.04.2025 | 9,61 | 9,62 | 9,42 | 9,45 | -4,37% | - |
| 03.04.2025 | 10,15 | 10,15 | 9,88 | 9,88 | -2,76% | - |
| 02.04.2025 | 10,05 | 10,19 | 10,05 | 10,16 | 0,37% | - |
| 01.04.2025 | 10,18 | 10,18 | 10,08 | 10,12 | 0,00% | - |
| 31.03.2025 | 10,16 | 10,16 | 10,04 | 10,12 | -2,95% | - |
| 28.03.2025 | 10,52 | 10,52 | 10,42 | 10,43 | -2,28% | - |
| 27.03.2025 | 10,59 | 10,69 | 10,54 | 10,67 | -0,62% | - |
| 26.03.2025 | 10,99 | 10,99 | 10,74 | 10,74 | -2,46% | - |
| 25.03.2025 | 11,06 | 11,06 | 10,93 | 11,01 | 1,08% | - |
| 24.03.2025 | 10,98 | 11,00 | 10,89 | 10,89 | -0,41% | - |
| 21.03.2025 | 10,94 | 10,94 | 10,80 | 10,94 | -1,34% | - |
| 20.03.2025 | 11,15 | 11,15 | 11,07 | 11,08 | -4,79% | - |
| 19.03.2025 | 11,67 | 11,67 | 11,56 | 11,64 | -2,16% | - |
| 18.03.2025 | 11,94 | 11,94 | 11,90 | 11,90 | 0,71% | - |
| 17.03.2025 | 11,83 | 11,83 | 11,75 | 11,82 | 1,28% | - |
| 14.03.2025 | 11,75 | 11,75 | 11,55 | 11,67 | 0,09% | - |
| 13.03.2025 | 11,59 | 11,67 | 11,52 | 11,66 | -2,06% | - |
| 12.03.2025 | 11,75 | 11,95 | 11,62 | 11,90 | -0,04% | - |
| 11.03.2025 | 11,99 | 11,99 | 11,59 | 11,91 | 1,12% | - |
| 10.03.2025 | 11,88 | 11,95 | 11,77 | 11,77 | -0,06% | - |
| 07.03.2025 | 11,68 | 11,83 | 11,66 | 11,78 | 0,59% | - |
| 06.03.2025 | 11,78 | 11,84 | 11,69 | 11,71 | 2,63% | - |
| 05.03.2025 | 11,30 | 11,42 | 11,27 | 11,41 | 4,14% | - |
| 04.03.2025 | 10,73 | 10,99 | 10,58 | 10,96 | -0,16% | - |
| 03.03.2025 | 11,28 | 11,28 | 10,96 | 10,97 | 2,93% | - |
| 28.02.2025 | 10,89 | 10,89 | 10,65 | 10,66 | -0,74% | - |
| 27.02.2025 | 10,76 | 10,78 | 10,70 | 10,74 | -1,56% | - |
| 26.02.2025 | 10,99 | 11,07 | 10,91 | 10,91 | -0,94% | - |
| 25.02.2025 | 10,86 | 11,02 | 10,84 | 11,01 | 4,66% | - |
| 24.02.2025 | 10,59 | 10,60 | 10,52 | 10,52 | 3,05% | - |
| 21.02.2025 | 10,30 | 10,30 | 10,20 | 10,21 | 0,23% | - |
| 20.02.2025 | 10,18 | 10,21 | 10,13 | 10,19 | 1,03% | - |
| 19.02.2025 | 10,20 | 10,20 | 10,08 | 10,08 | -3,46% | - |
| 18.02.2025 | 10,45 | 10,47 | 10,41 | 10,45 | -0,57% | - |
| 17.02.2025 | 10,51 | 10,57 | 10,48 | 10,51 | 0,43% | - |
| 14.02.2025 | 10,57 | 10,57 | 10,45 | 10,46 | 2,54% | - |
| 13.02.2025 | 10,24 | 10,37 | 10,00 | 10,20 | 4,48% | - |
| 12.02.2025 | 9,66 | 9,76 | 9,60 | 9,76 | 1,33% | - |
| 11.02.2025 | 9,56 | 9,64 | 9,49 | 9,63 | -0,41% | - |
| 10.02.2025 | 9,72 | 9,72 | 9,67 | 9,67 | 0,74% | - |
| 07.02.2025 | 9,86 | 9,86 | 9,59 | 9,60 | -2,55% | - |
| 06.02.2025 | 9,83 | 9,94 | 9,78 | 9,85 | 1,92% | - |
| 05.02.2025 | 9,58 | 9,71 | 9,52 | 9,67 | -0,93% | - |
| 04.02.2025 | 9,79 | 9,84 | 9,76 | 9,76 | 1,07% | - |
| 03.02.2025 | 9,52 | 9,71 | 9,47 | 9,66 | -4,43% | - |
| 31.01.2025 | 10,17 | 10,25 | 10,09 | 10,10 | -0,29% | - |
| 30.01.2025 | 10,24 | 10,24 | 10,12 | 10,13 | 0,13% | - |
| 29.01.2025 | 10,13 | 10,14 | 10,09 | 10,12 | -0,64% | - |
| 28.01.2025 | 10,22 | 10,22 | 10,12 | 10,18 | -0,83% | - |
| 27.01.2025 | 10,31 | 10,31 | 10,23 | 10,27 | 1,80% | - |
| 24.01.2025 | 10,12 | 10,14 | 10,08 | 10,09 | 1,64% | - |
| 23.01.2025 | 9,94 | 9,94 | 9,87 | 9,93 | 1,93% | - |
| 22.01.2025 | 9,76 | 9,76 | 9,72 | 9,74 | -0,13% | - |
| 21.01.2025 | 9,74 | 9,75 | 9,72 | 9,75 | 1,91% | - |
| 17.01.2025 | 9,56 | 9,60 | 9,55 | 9,57 | 0,59% | - |
| 16.01.2025 | 9,56 | 9,56 | 9,47 | 9,51 | -0,64% | - |
| 15.01.2025 | 9,57 | 9,57 | 9,52 | 9,57 | 1,99% | - |
| 14.01.2025 | 9,41 | 9,44 | 9,39 | 9,39 | 1,40% | - |
| 13.01.2025 | 9,28 | 9,28 | 9,21 | 9,26 | 0,43% | - |
| 10.01.2025 | 9,34 | 9,34 | 9,19 | 9,22 | 0,69% | - |
| 08.01.2025 | 9,14 | 9,17 | 9,08 | 9,15 | -0,84% | - |
| 07.01.2025 | 9,31 | 9,31 | 9,19 | 9,23 | 0,15% | - |
| 06.01.2025 | 9,21 | 9,29 | 9,19 | 9,22 | 3,72% | - |
| 03.01.2025 | 8,91 | 8,91 | 8,82 | 8,89 | 0,14% | - |
| 02.01.2025 | 9,02 | 9,02 | 8,84 | 8,87 | -3,14% | - |
| 27.12.2024 | 9,20 | 9,21 | 9,14 | 9,16 | 0,92% | - |
| 23.12.2024 | 8,91 | 9,10 | 8,87 | 9,08 | -1,99% | - |
| 20.12.2024 | 9,23 | 9,27 | 9,18 | 9,26 | 3,01% | - |