29,230€
-0,37%
Echtzeit-Aktienkurs VOLVO A FRIA
Bid:
Ask:
Aktienkurse zur VOLVO A FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,36 | 29,53 | 29,12 | 29,25 | -0,31% | - |
| 11.11.2026 | 29,39 | 29,43 | 29,08 | 29,34 | 0,17% | - |
| 10.11.2026 | 29,07 | 29,56 | 29,03 | 29,29 | 0,97% | - |
| 09.11.2026 | 28,60 | 29,09 | 28,40 | 29,01 | 1,75% | 87,00 |
| 06.11.2026 | 28,74 | 28,98 | 27,98 | 28,51 | -1,04% | 30,00 |
| 05.11.2026 | 28,63 | 29,30 | 28,59 | 28,81 | 0,63% | - |
| 04.11.2026 | 28,15 | 28,72 | 27,88 | 28,63 | 1,85% | - |
| 03.11.2026 | 27,94 | 28,64 | 27,88 | 28,11 | -0,21% | 1.108,00 |
| 02.11.2026 | 28,10 | 28,31 | 27,75 | 28,17 | -0,14% | 750,00 |
| 30.10.2026 | 28,25 | 28,40 | 28,01 | 28,21 | -0,39% | 42,00 |
| 29.10.2026 | 28,30 | 28,52 | 28,03 | 28,32 | 0,14% | 50,00 |
| 28.10.2026 | 27,92 | 28,53 | 27,92 | 28,28 | 1,04% | - |
| 27.10.2026 | 28,07 | 28,31 | 27,82 | 27,99 | -0,25% | 310,00 |
| 26.10.2026 | 27,88 | 28,16 | 27,74 | 28,06 | 0,97% | - |
| 23.10.2026 | 28,35 | 28,43 | 27,07 | 27,79 | -2,18% | 516,00 |
| 22.10.2026 | 28,58 | 28,74 | 28,04 | 28,41 | -1,59% | - |
| 21.10.2026 | 28,87 | 29,10 | 28,59 | 28,87 | 0,10% | 15,00 |
| 20.10.2026 | 28,82 | 28,98 | 28,38 | 28,84 | -0,24% | - |
| 19.10.2026 | 29,19 | 29,21 | 28,80 | 28,91 | -0,38% | 48,00 |
| 16.10.2026 | 28,79 | 29,35 | 28,67 | 29,02 | 1,19% | 780,00 |
| 15.10.2026 | 28,65 | 28,69 | 28,65 | 28,68 | 0,74% | - |
| 14.10.2026 | 28,27 | 28,82 | 28,21 | 28,47 | 0,67% | 465,00 |
| 13.10.2026 | 28,37 | 28,46 | 28,17 | 28,28 | -0,28% | 327,00 |
| 12.10.2026 | 28,35 | 28,47 | 28,19 | 28,36 | 0,14% | 225,00 |
| 09.10.2026 | 27,87 | 28,48 | 27,79 | 28,32 | 2,13% | 107,00 |
| 08.10.2026 | 27,92 | 27,93 | 27,54 | 27,73 | -0,86% | 1.740,00 |
| 07.10.2026 | 27,93 | 28,33 | 27,77 | 27,97 | -0,07% | 675,00 |
| 06.10.2026 | 27,90 | 28,16 | 27,74 | 27,99 | 0,36% | 30,00 |
| 05.10.2026 | 27,87 | 27,99 | 27,48 | 27,89 | -0,36% | - |
| 02.10.2026 | 28,21 | 28,53 | 27,73 | 27,99 | -0,64% | 1.564,00 |
| 01.10.2026 | 28,41 | 28,57 | 28,04 | 28,17 | -0,74% | - |
| 30.09.2026 | 28,80 | 29,03 | 28,34 | 28,38 | -1,08% | 45,00 |
| 29.09.2026 | 28,89 | 29,05 | 28,57 | 28,69 | -1,00% | 14,00 |
| 28.09.2026 | 28,81 | 29,14 | 28,71 | 28,98 | 0,14% | - |
| 25.09.2026 | 28,63 | 28,97 | 28,51 | 28,94 | 1,40% | 21,00 |
| 24.09.2026 | 28,92 | 29,00 | 28,43 | 28,54 | -1,76% | 40,00 |
| 23.09.2026 | 29,69 | 29,81 | 28,87 | 29,05 | -2,12% | 51,00 |
| 22.09.2026 | 29,48 | 29,80 | 29,29 | 29,68 | 0,71% | 90,00 |
| 21.09.2026 | 29,69 | 29,76 | 29,01 | 29,47 | 0,03% | 14,00 |
| 18.09.2026 | 30,01 | 30,07 | 29,27 | 29,46 | -1,73% | 27,00 |
| 17.09.2026 | 29,57 | 30,01 | 29,57 | 29,98 | 1,90% | - |
| 16.09.2026 | 29,41 | 29,64 | 29,18 | 29,42 | 0,10% | - |
| 15.09.2026 | 29,76 | 29,78 | 29,05 | 29,39 | -1,34% | 6.480,00 |
| 14.09.2026 | 30,18 | 30,25 | 29,60 | 29,79 | -1,72% | 13,00 |
| 11.09.2026 | 30,15 | 30,41 | 29,97 | 30,31 | 0,63% | - |
| 10.09.2026 | 30,63 | 30,87 | 30,08 | 30,12 | -1,44% | - |
| 09.09.2026 | 31,03 | 31,11 | 30,53 | 30,56 | -1,45% | - |
| 08.09.2026 | 31,33 | 31,49 | 30,93 | 31,01 | -1,15% | 12,00 |
| 07.09.2026 | 31,43 | 31,48 | 31,08 | 31,37 | 0,16% | 8.844,00 |
| 04.09.2026 | 31,45 | 31,51 | 30,93 | 31,32 | -0,54% | - |
| 03.09.2026 | 30,24 | 31,53 | 30,01 | 31,49 | 4,17% | 690,00 |
| 02.09.2026 | 31,01 | 31,03 | 30,11 | 30,23 | -2,55% | - |
| 01.09.2026 | 31,09 | 31,45 | 30,93 | 31,02 | 0,03% | 84,00 |
| 31.08.2026 | 31,35 | 31,51 | 30,97 | 31,01 | -1,15% | 40,00 |
| 28.08.2026 | 31,27 | 32,02 | 31,27 | 31,37 | 0,29% | 56,00 |
| 27.08.2026 | 31,71 | 31,84 | 31,23 | 31,28 | -1,17% | - |
| 26.08.2026 | 31,80 | 31,96 | 31,55 | 31,65 | -0,53% | - |
| 25.08.2026 | 31,33 | 31,87 | 31,25 | 31,82 | 1,53% | 88,00 |
| 24.08.2026 | 30,92 | 31,44 | 30,87 | 31,34 | 1,26% | - |
| 21.08.2026 | 30,73 | 31,07 | 30,65 | 30,95 | 0,81% | 15,00 |
| 20.08.2026 | 30,59 | 30,77 | 30,53 | 30,70 | 0,07% | - |
| 19.08.2026 | 30,73 | 30,99 | 30,66 | 30,68 | 4,82% | 120,00 |
| 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 |