12,734$
1,61%
Echtzeit-Aktienkurs Volkswagen AG (ADRs)
Bid:
Ask:
Aktienkurse zur Volkswagen AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 10,85 | 10,85 | 10,67 | 10,68 | -1,94% | - |
| 24.09.2025 | 10,76 | 11,04 | 10,72 | 10,89 | -0,21% | - |
| 23.09.2025 | 10,93 | 11,03 | 10,90 | 10,92 | 2,90% | - |
| 22.09.2025 | 10,51 | 10,62 | 10,48 | 10,61 | -7,34% | - |
| 18.09.2025 | 11,48 | 11,48 | 11,41 | 11,45 | -2,09% | - |
| 17.09.2025 | 11,65 | 11,76 | 11,65 | 11,69 | -1,35% | - |
| 16.09.2025 | 11,82 | 11,85 | 11,76 | 11,85 | -0,22% | - |
| 15.09.2025 | 11,87 | 11,89 | 11,86 | 11,88 | -1,33% | - |
| 11.09.2025 | 11,78 | 12,05 | 11,76 | 12,04 | 1,64% | - |
| 10.09.2025 | 11,90 | 11,90 | 11,78 | 11,85 | -1,14% | - |
| 09.09.2025 | 11,99 | 12,02 | 11,97 | 11,98 | 0,07% | - |
| 08.09.2025 | 11,91 | 11,97 | 11,85 | 11,97 | 2,34% | - |
| 05.09.2025 | 11,67 | 11,76 | 11,64 | 11,70 | 1,66% | - |
| 04.09.2025 | 11,52 | 11,52 | 11,44 | 11,51 | -0,02% | - |
| 03.09.2025 | 11,58 | 11,58 | 11,51 | 11,51 | 0,44% | - |
| 02.09.2025 | 11,43 | 11,48 | 11,41 | 11,46 | -1,13% | - |
| 29.08.2025 | 11,60 | 11,60 | 11,53 | 11,59 | -0,54% | - |
| 28.08.2025 | 11,68 | 11,68 | 11,65 | 11,65 | 0,44% | - |
| 27.08.2025 | 11,68 | 11,69 | 11,59 | 11,60 | -1,43% | - |
| 26.08.2025 | 11,80 | 11,84 | 11,76 | 11,77 | 0,25% | - |
| 25.08.2025 | 11,96 | 11,96 | 11,74 | 11,74 | -1,55% | - |
| 22.08.2025 | 11,77 | 11,93 | 11,76 | 11,93 | 2,18% | - |
| 21.08.2025 | 11,79 | 11,79 | 11,66 | 11,67 | -0,75% | - |
| 20.08.2025 | 11,67 | 11,77 | 11,67 | 11,76 | 0,79% | - |
| 19.08.2025 | 11,71 | 11,77 | 11,67 | 11,67 | 1,46% | - |
| 18.08.2025 | 11,50 | 11,51 | 11,39 | 11,50 | -0,79% | - |
| 15.08.2025 | 11,67 | 11,67 | 11,59 | 11,59 | 0,72% | - |
| 14.08.2025 | 11,45 | 11,51 | 11,41 | 11,51 | 0,25% | - |
| 13.08.2025 | 11,44 | 11,49 | 11,44 | 11,48 | 0,92% | - |
| 12.08.2025 | 11,31 | 11,39 | 11,28 | 11,38 | 2,12% | - |
| 11.08.2025 | 11,20 | 11,20 | 11,12 | 11,14 | 0,72% | - |
| 08.08.2025 | 10,98 | 11,08 | 10,93 | 11,06 | 2,42% | - |
| 07.08.2025 | 10,88 | 10,88 | 10,73 | 10,80 | 2,14% | - |
| 06.08.2025 | 10,64 | 10,64 | 10,54 | 10,58 | 1,65% | - |
| 05.08.2025 | 10,42 | 10,43 | 10,35 | 10,40 | 2,00% | - |
| 04.08.2025 | 10,31 | 10,31 | 10,18 | 10,20 | -0,42% | - |
| 01.08.2025 | 10,37 | 10,37 | 10,21 | 10,24 | -1,93% | - |
| 31.07.2025 | 10,51 | 10,51 | 10,44 | 10,44 | -1,65% | - |
| 30.07.2025 | 10,78 | 10,78 | 10,62 | 10,62 | -3,00% | - |
| 29.07.2025 | 11,08 | 11,08 | 10,93 | 10,95 | -1,74% | - |
| 28.07.2025 | 11,27 | 11,27 | 11,11 | 11,14 | -5,01% | - |
| 25.07.2025 | 11,61 | 11,73 | 11,61 | 11,73 | 4,80% | - |
| 24.07.2025 | 11,24 | 11,31 | 11,19 | 11,19 | -1,75% | - |
| 23.07.2025 | 11,14 | 11,40 | 11,06 | 11,39 | 8,14% | - |
| 22.07.2025 | 10,52 | 10,53 | 10,46 | 10,53 | 0,01% | - |
| 21.07.2025 | 10,46 | 10,59 | 10,42 | 10,53 | 1,00% | - |
| 18.07.2025 | 10,53 | 10,53 | 10,43 | 10,43 | -0,02% | - |
| 17.07.2025 | 10,46 | 10,50 | 10,41 | 10,43 | -0,48% | - |
| 16.07.2025 | 10,54 | 10,54 | 10,40 | 10,48 | -2,55% | - |
| 15.07.2025 | 10,87 | 10,87 | 10,75 | 10,75 | 0,31% | - |
| 14.07.2025 | 10,79 | 10,79 | 10,71 | 10,72 | -1,93% | - |
| 11.07.2025 | 10,91 | 10,96 | 10,91 | 10,93 | -0,14% | - |
| 10.07.2025 | 10,97 | 10,97 | 10,91 | 10,95 | 1,09% | - |