30,130€
0,47%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,77 | 29,37 | 28,75 | 29,27 | 1,67% | - |
| 04.05.2026 | 29,83 | 29,89 | 28,70 | 28,79 | -3,23% | 1.185,00 |
| 30.04.2026 | 29,03 | 29,83 | 28,79 | 29,75 | 1,81% | - |
| 29.04.2026 | 29,47 | 29,70 | 29,13 | 29,22 | -0,78% | 14,00 |
| 28.04.2026 | 29,45 | 29,91 | 29,20 | 29,45 | -0,27% | 153,00 |
| 27.04.2026 | 29,81 | 30,10 | 29,45 | 29,53 | -1,07% | - |
| 24.04.2026 | 29,41 | 30,13 | 29,39 | 29,85 | 1,77% | 8.400,00 |
| 23.04.2026 | 29,31 | 29,59 | 28,99 | 29,33 | -0,61% | 126,00 |
| 22.04.2026 | 29,85 | 29,99 | 29,43 | 29,51 | -0,20% | - |
| 21.04.2026 | 30,12 | 30,33 | 29,51 | 29,57 | -1,79% | 339,00 |
| 20.04.2026 | 30,12 | 30,16 | 29,83 | 30,11 | -1,15% | 50,00 |
| 17.04.2026 | 29,21 | 30,55 | 29,09 | 30,46 | 4,32% | 15,00 |
| 16.04.2026 | 29,48 | 29,52 | 29,07 | 29,20 | -1,12% | 174,00 |
| 15.04.2026 | 29,81 | 29,89 | 29,47 | 29,53 | -1,01% | 17,00 |
| 14.04.2026 | 29,75 | 30,17 | 29,69 | 29,83 | -0,07% | 14,00 |
| 13.04.2026 | 29,33 | 29,86 | 29,29 | 29,85 | -0,40% | 1.035,00 |
| 10.04.2026 | 29,59 | 30,26 | 29,48 | 29,97 | 1,08% | 17,00 |
| 09.04.2026 | 29,53 | 29,71 | 28,95 | 29,65 | -3,95% | 460,00 |
| 08.04.2026 | 29,51 | 30,91 | 29,31 | 30,87 | 8,85% | 1.266,00 |
| 07.04.2026 | 28,45 | 28,88 | 27,79 | 28,36 | -0,84% | 540,00 |
| 02.04.2026 | 28,23 | 28,63 | 28,06 | 28,60 | -0,90% | 755,00 |
| 01.04.2026 | 28,32 | 28,99 | 28,30 | 28,86 | 2,30% | 27,00 |
| 31.03.2026 | 27,63 | 28,27 | 27,26 | 28,21 | 3,18% | 124,00 |
| 30.03.2026 | 27,34 | 27,65 | 27,16 | 27,34 | 0,48% | 45,00 |
| 27.03.2026 | 27,65 | 27,73 | 27,17 | 27,21 | -1,41% | - |
| 26.03.2026 | 28,05 | 28,06 | 27,49 | 27,60 | -1,95% | 1.440,00 |
| 25.03.2026 | 27,93 | 28,38 | 27,83 | 28,15 | 0,72% | - |
| 24.03.2026 | 27,36 | 28,05 | 27,01 | 27,95 | 1,38% | 195,00 |
| 23.03.2026 | 26,09 | 27,87 | 25,60 | 27,57 | 4,16% | 501,00 |
| 20.03.2026 | 27,45 | 27,67 | 26,29 | 26,47 | -3,50% | 558,00 |
| 19.03.2026 | 28,65 | 28,73 | 27,23 | 27,43 | -4,16% | 267,00 |
| 18.03.2026 | 30,13 | 30,15 | 28,59 | 28,62 | -4,25% | 1.781,00 |
| 17.03.2026 | 29,91 | 30,35 | 29,75 | 29,89 | 0,13% | 660,00 |
| 16.03.2026 | 30,25 | 30,33 | 29,71 | 29,85 | -0,47% | 15,00 |
| 13.03.2026 | 30,93 | 30,93 | 29,98 | 29,99 | -3,07% | - |
| 12.03.2026 | 30,87 | 31,29 | 30,49 | 30,94 | -0,48% | - |
| 11.03.2026 | 31,22 | 31,31 | 30,73 | 31,09 | -0,32% | - |
| 10.03.2026 | 30,55 | 31,57 | 30,51 | 31,19 | 1,76% | 540,00 |
| 09.03.2026 | 30,12 | 30,85 | 29,59 | 30,65 | -0,71% | 532,00 |
| 06.03.2026 | 31,55 | 31,59 | 30,43 | 30,87 | -1,72% | 314,00 |
| 05.03.2026 | 31,71 | 32,09 | 31,22 | 31,41 | -1,63% | 10.010,00 |
| 04.03.2026 | 30,80 | 32,11 | 30,70 | 31,93 | 2,97% | 11.500,00 |
| 03.03.2026 | 31,79 | 31,83 | 30,60 | 31,01 | -3,49% | 873,00 |
| 02.03.2026 | 32,25 | 32,35 | 31,65 | 32,13 | -2,37% | 54,00 |
| 27.02.2026 | 32,75 | 32,99 | 32,63 | 32,91 | 0,49% | 29,00 |
| 26.02.2026 | 32,77 | 33,11 | 32,65 | 32,75 | -0,27% | - |
| 25.02.2026 | 33,18 | 33,22 | 32,69 | 32,84 | -0,88% | 12,00 |
| 24.02.2026 | 32,74 | 33,18 | 32,62 | 33,13 | 1,22% | 540,00 |
| 23.02.2026 | 32,72 | 32,91 | 32,60 | 32,73 | -0,24% | 14,00 |
| 20.02.2026 | 32,46 | 33,05 | 32,43 | 32,81 | 0,95% | 80,00 |
| 19.02.2026 | 32,45 | 32,58 | 32,19 | 32,50 | 0,25% | - |
| 18.02.2026 | 32,10 | 32,55 | 32,08 | 32,42 | 0,87% | - |
| 17.02.2026 | 32,31 | 32,36 | 31,79 | 32,14 | -0,74% | 8.400,00 |
| 16.02.2026 | 32,44 | 32,58 | 32,25 | 32,38 | -0,09% | 660,00 |
| 13.02.2026 | 32,87 | 32,91 | 31,99 | 32,41 | -1,49% | 57,00 |
| 12.02.2026 | 33,27 | 33,49 | 32,88 | 32,90 | -0,81% | 366,00 |
| 11.02.2026 | 32,49 | 33,23 | 32,45 | 33,17 | 2,38% | - |
| 10.02.2026 | 32,16 | 32,47 | 32,12 | 32,40 | 0,62% | 329,00 |
| 09.02.2026 | 32,59 | 32,68 | 31,87 | 32,20 | -0,98% | 4.749,00 |
| 06.02.2026 | 32,49 | 32,56 | 32,02 | 32,52 | 0,25% | 171,00 |
| 05.02.2026 | 32,79 | 32,86 | 32,21 | 32,44 | -0,95% | 304,00 |
| 04.02.2026 | 32,42 | 33,21 | 32,40 | 32,75 | 1,08% | 957,00 |
| 03.02.2026 | 31,35 | 32,45 | 31,33 | 32,40 | 3,78% | 3.580,00 |
| 02.02.2026 | 30,40 | 31,35 | 30,33 | 31,22 | 1,73% | 152,00 |
| 30.01.2026 | 30,76 | 30,78 | 30,38 | 30,69 | -0,58% | 26,00 |
| 29.01.2026 | 30,67 | 30,99 | 30,39 | 30,87 | 1,05% | 276,00 |
| 28.01.2026 | 30,23 | 30,85 | 29,94 | 30,55 | 3,17% | 1.602,00 |
| 27.01.2026 | 29,85 | 30,07 | 29,26 | 29,61 | -0,57% | 1.754,00 |
| 26.01.2026 | 29,81 | 29,91 | 29,68 | 29,78 | 0,10% | 1.625,00 |
| 23.01.2026 | 29,79 | 29,91 | 29,65 | 29,75 | -0,10% | 465,00 |
| 22.01.2026 | 29,55 | 29,97 | 29,43 | 29,78 | 1,05% | 1.462,00 |
| 21.01.2026 | 28,51 | 29,59 | 28,40 | 29,47 | 3,66% | 1.215,00 |
| 20.01.2026 | 28,57 | 28,61 | 28,11 | 28,43 | -0,77% | 290,00 |
| 19.01.2026 | 28,81 | 28,81 | 28,25 | 28,65 | -1,95% | 96,00 |
| 16.01.2026 | 29,48 | 29,49 | 28,92 | 29,22 | -0,71% | 884,00 |
| 15.01.2026 | 28,89 | 29,53 | 28,85 | 29,43 | 2,37% | 722,00 |
| 14.01.2026 | 28,68 | 29,03 | 28,58 | 28,75 | 0,31% | 30,00 |
| 13.01.2026 | 29,04 | 29,05 | 28,31 | 28,66 | -1,24% | 2.794,00 |
| 12.01.2026 | 28,81 | 29,11 | 28,65 | 29,02 | 0,66% | 16,00 |
| 09.01.2026 | 28,59 | 28,91 | 28,30 | 28,83 | 0,80% | 2.943,00 |
| 08.01.2026 | 28,60 | 28,68 | 28,17 | 28,60 | 0,18% | 1.522,00 |
| 07.01.2026 | 28,05 | 28,71 | 28,03 | 28,55 | 1,71% | 2.832,00 |
| 06.01.2026 | 27,86 | 28,13 | 27,80 | 28,07 | 1,01% | 884,00 |
| 05.01.2026 | 27,67 | 28,01 | 27,54 | 27,79 | 0,80% | 601,00 |
| 02.01.2026 | 27,45 | 27,57 | 27,23 | 27,57 | 0,88% | 223,00 |
| 30.12.2025 | 27,23 | 27,39 | 27,16 | 27,33 | 0,51% | 206,00 |
| 29.12.2025 | 27,11 | 27,41 | 27,06 | 27,19 | 0,55% | - |
| 23.12.2025 | 26,98 | 27,11 | 26,89 | 27,04 | 0,26% | - |
| 22.12.2025 | 26,98 | 27,26 | 26,96 | 26,97 | -0,04% | 702,00 |
| 19.12.2025 | 27,09 | 27,20 | 26,86 | 26,98 | -0,37% | 17,00 |
| 18.12.2025 | 26,64 | 27,13 | 26,61 | 27,08 | 1,88% | 2.300,00 |
| 17.12.2025 | 26,76 | 26,93 | 26,57 | 26,58 | -0,67% | - |
| 16.12.2025 | 26,95 | 27,19 | 26,67 | 26,76 | -1,22% | - |
| 15.12.2025 | 27,35 | 27,35 | 26,95 | 27,09 | -0,62% | 60,00 |
| 12.12.2025 | 27,37 | 27,55 | 27,19 | 27,26 | -0,29% | 529,00 |
| 11.12.2025 | 26,69 | 27,39 | 26,67 | 27,34 | 1,64% | 6.012,00 |
| 10.12.2025 | 26,59 | 26,95 | 26,46 | 26,90 | 1,13% | - |
| 09.12.2025 | 27,15 | 27,17 | 26,47 | 26,60 | -1,85% | - |
| 08.12.2025 | 26,99 | 27,17 | 26,86 | 27,10 | 0,41% | 401,00 |
| 05.12.2025 | 26,73 | 27,19 | 26,69 | 26,99 | 2,47% | 3.660,00 |