30,365€
0,56%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,79 | 29,47 | 28,75 | 29,43 | 2,29% | 75,00 |
| 04.05.2026 | 29,79 | 29,82 | 28,61 | 28,77 | -3,63% | 2.859,00 |
| 30.04.2026 | 29,05 | 29,91 | 28,78 | 29,85 | 2,28% | 2.787,00 |
| 29.04.2026 | 29,54 | 29,71 | 29,09 | 29,19 | -0,85% | 142,00 |
| 28.04.2026 | 29,77 | 29,93 | 29,21 | 29,44 | -0,56% | 570,00 |
| 27.04.2026 | 29,80 | 30,10 | 29,47 | 29,60 | -0,89% | 476,00 |
| 24.04.2026 | 29,55 | 30,14 | 29,38 | 29,87 | 2,05% | 1.059,00 |
| 23.04.2026 | 29,29 | 29,58 | 29,00 | 29,27 | -0,81% | 307,00 |
| 22.04.2026 | 29,79 | 29,99 | 29,37 | 29,51 | -0,03% | 199,00 |
| 21.04.2026 | 30,14 | 30,32 | 29,46 | 29,52 | -1,99% | 2.756,00 |
| 20.04.2026 | 30,22 | 30,30 | 29,84 | 30,12 | -0,95% | 1.164,00 |
| 17.04.2026 | 29,19 | 30,54 | 29,14 | 30,41 | 4,25% | 688,00 |
| 16.04.2026 | 29,56 | 29,60 | 29,05 | 29,17 | -1,05% | 609,00 |
| 15.04.2026 | 29,76 | 29,89 | 29,34 | 29,48 | -1,14% | 396,00 |
| 14.04.2026 | 29,80 | 30,16 | 29,68 | 29,82 | -0,17% | 6.561,00 |
| 13.04.2026 | 29,46 | 29,87 | 29,30 | 29,87 | -0,40% | 356,00 |
| 10.04.2026 | 29,64 | 30,25 | 29,48 | 29,99 | 1,10% | 266,00 |
| 09.04.2026 | 29,39 | 29,80 | 28,96 | 29,66 | -3,53% | 423,00 |
| 08.04.2026 | 29,11 | 30,78 | 29,00 | 30,75 | 7,93% | 1.064,00 |
| 07.04.2026 | 28,72 | 28,89 | 27,81 | 28,49 | -0,73% | 828,00 |
| 02.04.2026 | 28,48 | 28,70 | 28,08 | 28,70 | -0,64% | 6.620,00 |
| 01.04.2026 | 28,40 | 29,00 | 28,39 | 28,88 | 2,41% | 1.054,00 |
| 31.03.2026 | 27,75 | 28,25 | 27,27 | 28,20 | 2,71% | 1.410,00 |
| 30.03.2026 | 27,31 | 27,71 | 27,18 | 27,46 | 0,66% | 142,00 |
| 27.03.2026 | 27,71 | 27,76 | 27,27 | 27,28 | -1,25% | 348,00 |
| 26.03.2026 | 28,02 | 28,06 | 27,49 | 27,62 | -1,81% | 246,00 |
| 25.03.2026 | 27,97 | 28,39 | 27,86 | 28,13 | 0,77% | 2.907,00 |
| 24.03.2026 | 27,48 | 28,01 | 27,03 | 27,92 | 0,76% | 1.574,00 |
| 23.03.2026 | 26,29 | 27,90 | 25,65 | 27,71 | 4,23% | 2.813,00 |
| 20.03.2026 | 27,56 | 27,71 | 26,40 | 26,58 | -3,61% | 1.806,00 |
| 19.03.2026 | 28,61 | 28,69 | 27,25 | 27,58 | -3,60% | 2.039,00 |
| 18.03.2026 | 29,95 | 29,97 | 28,59 | 28,61 | -4,11% | 3.562,00 |
| 17.03.2026 | 29,82 | 30,37 | 29,77 | 29,83 | -0,12% | 5.014,00 |
| 16.03.2026 | 30,21 | 30,25 | 29,71 | 29,87 | -1,81% | 132,00 |
| 13.03.2026 | 30,89 | 30,95 | 30,00 | 30,42 | -1,81% | 4.922,00 |
| 12.03.2026 | 30,90 | 31,30 | 30,51 | 30,98 | -0,53% | 3.061,00 |
| 11.03.2026 | 31,22 | 31,32 | 30,75 | 31,14 | -0,03% | 220,00 |
| 10.03.2026 | 30,56 | 31,60 | 30,53 | 31,15 | 1,58% | 592,00 |
| 09.03.2026 | 30,12 | 30,85 | 29,61 | 30,67 | -0,81% | 885,00 |
| 06.03.2026 | 31,53 | 31,62 | 30,47 | 30,92 | -1,50% | 374,00 |
| 05.03.2026 | 31,71 | 32,13 | 31,14 | 31,39 | -1,88% | 722,00 |
| 04.03.2026 | 30,92 | 32,16 | 30,84 | 31,99 | 2,73% | 4.250,00 |
| 03.03.2026 | 31,81 | 31,85 | 30,65 | 31,14 | -3,14% | 760,00 |
| 02.03.2026 | 32,21 | 32,34 | 31,65 | 32,15 | -2,13% | 1.451,00 |
| 27.02.2026 | 32,67 | 33,03 | 32,65 | 32,85 | 0,43% | 168,00 |
| 26.02.2026 | 32,72 | 33,14 | 32,55 | 32,71 | -0,29% | 1.026,00 |
| 25.02.2026 | 33,19 | 33,22 | 32,72 | 32,80 | -1,19% | 93,00 |
| 24.02.2026 | 32,81 | 33,24 | 32,68 | 33,20 | 1,25% | 581,00 |
| 23.02.2026 | 32,93 | 32,98 | 32,60 | 32,79 | -1,00% | 591,00 |
| 20.02.2026 | 33,05 | 33,13 | 32,45 | 33,12 | 0,36% | 5.819,00 |
| 19.02.2026 | 32,46 | 33,10 | 32,20 | 33,00 | 1,70% | 6.553,00 |
| 18.02.2026 | 32,12 | 32,56 | 32,08 | 32,45 | 1,15% | 1.068,00 |
| 17.02.2026 | 32,32 | 32,38 | 31,81 | 32,08 | -1,02% | 730,00 |
| 16.02.2026 | 32,43 | 32,63 | 32,27 | 32,41 | -0,08% | 152,00 |
| 13.02.2026 | 32,47 | 32,70 | 32,02 | 32,43 | -1,44% | 404,00 |
| 12.02.2026 | 33,13 | 33,51 | 32,86 | 32,91 | -0,57% | 599,00 |
| 11.02.2026 | 32,35 | 33,26 | 32,10 | 33,10 | 2,07% | 388,00 |
| 10.02.2026 | 32,21 | 32,50 | 32,13 | 32,43 | 0,59% | 133,00 |
| 09.02.2026 | 32,63 | 32,64 | 31,89 | 32,24 | -1,33% | 551,00 |
| 06.02.2026 | 32,42 | 32,67 | 32,01 | 32,67 | 0,65% | 3.760,00 |
| 05.02.2026 | 32,90 | 32,95 | 32,22 | 32,46 | -1,02% | 6.074,00 |
| 04.02.2026 | 32,40 | 33,23 | 32,38 | 32,80 | 1,38% | 949,00 |
| 03.02.2026 | 31,32 | 32,45 | 31,29 | 32,35 | 3,34% | 4.141,00 |
| 02.02.2026 | 30,51 | 31,34 | 30,32 | 31,31 | 1,95% | 1.232,00 |
| 30.01.2026 | 30,71 | 30,81 | 30,36 | 30,71 | -0,32% | 268,00 |
| 29.01.2026 | 30,69 | 30,97 | 30,39 | 30,81 | 1,35% | 857,00 |
| 28.01.2026 | 30,35 | 30,83 | 29,93 | 30,40 | 2,50% | 4.730,00 |
| 27.01.2026 | 29,81 | 30,05 | 29,63 | 29,66 | -0,34% | 235,00 |
| 26.01.2026 | 29,79 | 29,89 | 29,67 | 29,76 | 0,00% | 319,00 |
| 23.01.2026 | 29,73 | 29,88 | 29,60 | 29,76 | 0,10% | 953,00 |
| 22.01.2026 | 29,51 | 29,96 | 29,46 | 29,73 | 1,26% | 1.998,00 |
| 21.01.2026 | 28,48 | 29,47 | 28,38 | 29,36 | 3,45% | 1.349,00 |
| 20.01.2026 | 28,46 | 28,53 | 28,08 | 28,38 | -0,73% | 4.986,00 |
| 19.01.2026 | 28,80 | 28,80 | 28,24 | 28,59 | -1,31% | 1.769,00 |
| 16.01.2026 | 29,28 | 29,33 | 28,71 | 28,97 | -1,29% | 3.617,00 |
| 15.01.2026 | 28,91 | 29,54 | 28,87 | 29,35 | 2,02% | 8.535,00 |
| 14.01.2026 | 28,65 | 29,02 | 28,58 | 28,77 | 0,45% | 428,00 |
| 13.01.2026 | 28,80 | 28,82 | 28,30 | 28,64 | -1,55% | 1.153,00 |
| 12.01.2026 | 29,04 | 29,14 | 28,67 | 29,09 | 0,52% | 2.439,00 |
| 09.01.2026 | 28,60 | 28,95 | 28,31 | 28,94 | 1,05% | 1.365,00 |
| 08.01.2026 | 29,04 | 29,11 | 28,16 | 28,64 | -0,90% | 3.249,00 |
| 07.01.2026 | 28,18 | 29,16 | 28,11 | 28,90 | 2,30% | 11.488,00 |
| 06.01.2026 | 27,93 | 28,28 | 27,90 | 28,25 | 1,22% | 4.455,00 |
| 05.01.2026 | 27,63 | 28,02 | 27,53 | 27,91 | 1,11% | 2.303,00 |
| 02.01.2026 | 27,28 | 27,62 | 27,24 | 27,60 | 0,93% | 1.030,00 |
| 30.12.2025 | 27,18 | 27,40 | 27,15 | 27,35 | 0,68% | - |
| 29.12.2025 | 27,07 | 27,40 | 27,04 | 27,16 | 0,56% | 6.341,00 |
| 23.12.2025 | 26,96 | 27,10 | 26,89 | 27,01 | 0,19% | 2.293,00 |
| 22.12.2025 | 27,03 | 27,25 | 26,91 | 26,96 | -0,24% | 1.978,00 |
| 19.12.2025 | 26,98 | 27,20 | 26,87 | 27,03 | 0,33% | 2.550,00 |
| 18.12.2025 | 26,62 | 27,11 | 26,60 | 26,94 | 1,37% | 973,00 |
| 17.12.2025 | 26,77 | 26,91 | 26,56 | 26,57 | -0,60% | 440,00 |
| 16.12.2025 | 26,91 | 27,14 | 26,63 | 26,73 | -1,09% | 4.303,00 |
| 15.12.2025 | 27,31 | 27,34 | 26,93 | 27,03 | -0,73% | 1.603,00 |
| 12.12.2025 | 27,46 | 27,56 | 27,14 | 27,23 | -0,77% | 1.554,00 |
| 11.12.2025 | 26,73 | 27,46 | 26,67 | 27,44 | 1,97% | 1.017,00 |
| 10.12.2025 | 26,59 | 26,95 | 26,45 | 26,91 | 1,20% | 306,00 |
| 09.12.2025 | 27,21 | 27,21 | 26,46 | 26,59 | -2,78% | 1.513,00 |
| 08.12.2025 | 26,91 | 27,38 | 26,85 | 27,35 | 1,58% | 423,00 |
| 05.12.2025 | 26,56 | 27,17 | 26,56 | 26,92 | 2,75% | 3.285,00 |