263,35SEK
-0,40%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 264,04 | 264,37 | 261,20 | 263,06 | -0,51% | - |
| 05.06.2025 | 262,40 | 265,60 | 261,00 | 264,40 | 0,99% | 83.732,00 |
| 04.06.2025 | 261,00 | 263,00 | 260,40 | 261,80 | 0,54% | 104.083,00 |
| 03.06.2025 | 259,80 | 261,20 | 257,60 | 260,40 | 0,39% | 128.507,00 |
| 02.06.2025 | 263,40 | 265,00 | 257,60 | 259,40 | -2,63% | 78.104,00 |
| 30.05.2025 | 267,40 | 268,40 | 265,20 | 266,40 | -1,73% | 197.844,00 |
| 29.05.2025 | 274,13 | 274,13 | 270,42 | 271,09 | 0,93% | - |
| 28.05.2025 | 268,80 | 270,00 | 267,00 | 268,60 | -0,30% | 40.850,00 |
| 27.05.2025 | 271,40 | 274,20 | 268,80 | 269,40 | -0,74% | 82.825,00 |
| 26.05.2025 | 268,80 | 271,80 | 268,80 | 271,40 | 2,26% | 117.008,00 |
| 23.05.2025 | 269,60 | 272,20 | 260,00 | 265,40 | -1,41% | 112.469,00 |
| 22.05.2025 | 272,00 | 273,20 | 267,20 | 269,20 | -2,04% | 111.981,00 |
| 21.05.2025 | 277,00 | 277,00 | 271,80 | 274,80 | -0,72% | 75.838,00 |
| 20.05.2025 | 276,00 | 278,60 | 274,00 | 276,80 | 0,07% | 76.608,00 |
| 19.05.2025 | 275,00 | 276,60 | 273,80 | 276,60 | 0,07% | 80.389,00 |
| 16.05.2025 | 278,00 | 280,60 | 274,60 | 276,40 | -0,79% | 88.446,00 |
| 15.05.2025 | 277,00 | 278,80 | 274,80 | 278,60 | -0,07% | 91.559,00 |
| 14.05.2025 | 278,60 | 281,00 | 275,40 | 278,80 | -0,36% | 79.850,00 |
| 13.05.2025 | 276,40 | 280,20 | 275,40 | 279,80 | 1,23% | 115.377,00 |
| 12.05.2025 | 269,60 | 280,00 | 269,20 | 276,40 | 4,22% | 114.932,00 |
| 09.05.2025 | 264,40 | 267,40 | 263,60 | 265,20 | 0,68% | 83.668,00 |
| 08.05.2025 | 262,00 | 265,80 | 261,40 | 263,40 | 1,15% | 130.554,00 |
| 07.05.2025 | 260,00 | 262,00 | 258,40 | 260,40 | 0,08% | 127.770,00 |
| 06.05.2025 | 265,20 | 265,20 | 256,20 | 260,20 | -1,81% | 115.462,00 |
| 05.05.2025 | 267,00 | 267,00 | 262,80 | 265,00 | -0,75% | 91.728,00 |
| 02.05.2025 | 266,80 | 269,40 | 262,60 | 267,00 | 1,44% | 122.978,00 |
| 30.04.2025 | 266,40 | 266,40 | 261,60 | 263,20 | -0,68% | 124.191,00 |
| 29.04.2025 | 269,00 | 269,00 | 263,00 | 265,00 | -0,97% | 206.132,00 |
| 28.04.2025 | 265,00 | 269,60 | 264,60 | 267,60 | 1,29% | 168.078,00 |
| 25.04.2025 | 263,60 | 265,40 | 261,80 | 264,20 | 2,01% | 226.681,00 |
| 24.04.2025 | 250,40 | 260,00 | 249,80 | 259,00 | 2,70% | 407.237,00 |
| 23.04.2025 | 247,00 | 258,60 | 244,80 | 252,20 | 0,48% | 384.088,00 |
| 22.04.2025 | 250,60 | 251,20 | 247,80 | 251,00 | -0,08% | 241.492,00 |
| 17.04.2025 | 253,00 | 254,40 | 250,60 | 251,20 | -0,71% | 77.464,00 |
| 16.04.2025 | 252,20 | 253,40 | 249,60 | 253,00 | -1,25% | 184.353,00 |
| 15.04.2025 | 251,40 | 257,20 | 251,00 | 256,20 | 2,97% | 165.862,00 |
| 14.04.2025 | 249,40 | 249,60 | 245,80 | 248,80 | 2,73% | 223.613,00 |
| 11.04.2025 | 241,40 | 243,20 | 234,80 | 242,20 | 0,75% | 181.992,00 |
| 10.04.2025 | 260,40 | 260,40 | 240,40 | 240,40 | 4,80% | 344.813,00 |
| 09.04.2025 | 229,00 | 235,00 | 227,00 | 229,40 | -3,37% | 389.746,00 |
| 08.04.2025 | 239,60 | 242,60 | 232,60 | 237,40 | 1,37% | 441.960,00 |
| 07.04.2025 | 223,00 | 249,00 | 221,20 | 234,20 | -4,33% | 765.823,00 |
| 04.04.2025 | 252,80 | 254,20 | 239,40 | 244,80 | -4,30% | 410.092,00 |
| 03.04.2025 | 263,40 | 269,40 | 254,60 | 255,80 | -11,79% | 424.244,00 |
| 02.04.2025 | 290,80 | 291,00 | 285,80 | 290,00 | -0,41% | 581.730,00 |
| 01.04.2025 | 293,80 | 294,40 | 289,80 | 291,20 | -0,41% | 552.540,00 |
| 31.03.2025 | 299,00 | 299,40 | 292,00 | 292,40 | -2,99% | 438.320,00 |
| 28.03.2025 | 304,40 | 305,80 | 300,40 | 301,40 | -1,63% | 254.895,00 |
| 27.03.2025 | 304,20 | 308,80 | 302,40 | 306,40 | -0,58% | 342.522,00 |
| 26.03.2025 | 312,80 | 312,80 | 308,20 | 308,20 | -0,77% | 305.741,00 |
| 25.03.2025 | 306,60 | 310,60 | 303,80 | 310,60 | 0,32% | 248.166,00 |
| 24.03.2025 | 310,80 | 312,60 | 308,80 | 309,60 | 0,26% | 396.599,00 |
| 21.03.2025 | 309,40 | 311,80 | 307,00 | 308,80 | -0,96% | 433.722,00 |
| 20.03.2025 | 312,80 | 315,40 | 307,60 | 311,80 | -2,01% | 264.310,00 |
| 19.03.2025 | 321,00 | 321,80 | 316,60 | 318,20 | -1,00% | 209.106,00 |
| 18.03.2025 | 319,60 | 323,80 | 317,80 | 321,40 | 1,07% | 207.063,00 |
| 17.03.2025 | 315,60 | 319,20 | 314,60 | 318,00 | 1,08% | 171.068,00 |
| 14.03.2025 | 309,20 | 315,20 | 309,20 | 314,60 | 1,88% | 227.875,00 |
| 13.03.2025 | 310,40 | 311,20 | 300,60 | 308,80 | -2,15% | 323.502,00 |
| 12.03.2025 | 315,80 | 320,00 | 313,40 | 315,60 | 0,64% | 281.886,00 |
| 11.03.2025 | 328,40 | 328,40 | 313,00 | 313,60 | -4,56% | 343.682,00 |
| 10.03.2025 | 332,60 | 333,00 | 326,60 | 328,60 | -1,56% | 171.834,00 |
| 07.03.2025 | 331,60 | 335,00 | 327,40 | 333,80 | -0,12% | 517.885,00 |
| 06.03.2025 | 329,40 | 335,60 | 326,20 | 334,20 | 1,95% | 228.594,00 |
| 05.03.2025 | 325,40 | 330,00 | 323,60 | 327,80 | 2,25% | 336.533,00 |
| 04.03.2025 | 333,20 | 333,80 | 319,60 | 320,60 | -5,32% | 350.895,00 |
| 03.03.2025 | 334,00 | 342,00 | 333,40 | 338,60 | 2,05% | 704.350,00 |
| 28.02.2025 | 334,40 | 336,60 | 331,80 | 331,80 | -2,24% | 18.187.252,00 |
| 27.02.2025 | 340,20 | 344,40 | 337,60 | 339,40 | -1,05% | 528.116,00 |
| 26.02.2025 | 342,60 | 344,40 | 338,40 | 343,00 | 2,08% | 904.084,00 |
| 25.02.2025 | 328,60 | 336,80 | 328,60 | 336,00 | 1,69% | 335.414,00 |
| 24.02.2025 | 331,20 | 335,20 | 328,60 | 330,40 | 0,43% | 393.638,00 |
| 21.02.2025 | 330,40 | 331,40 | 327,40 | 329,00 | -0,24% | 382.449,00 |
| 20.02.2025 | 329,00 | 332,40 | 328,40 | 329,80 | 0,55% | 408.176,00 |
| 19.02.2025 | 336,40 | 336,40 | 328,00 | 328,00 | -2,50% | 253.145,00 |
| 18.02.2025 | 331,80 | 337,20 | 331,20 | 336,40 | 1,57% | 357.126,00 |
| 17.02.2025 | 327,80 | 332,20 | 327,40 | 331,20 | 0,98% | 307.110,00 |
| 14.02.2025 | 326,20 | 329,20 | 325,00 | 328,00 | 0,55% | 359.137,00 |
| 13.02.2025 | 319,40 | 326,60 | 319,40 | 326,20 | 2,71% | 468.794,00 |
| 12.02.2025 | 319,20 | 320,00 | 316,60 | 317,60 | 0,51% | 388.493,00 |
| 11.02.2025 | 314,00 | 316,60 | 313,40 | 316,00 | 0,57% | 220.993,00 |
| 10.02.2025 | 313,80 | 314,80 | 313,40 | 314,20 | 0,58% | 198.293,00 |
| 07.02.2025 | 311,60 | 314,40 | 311,20 | 312,40 | 0,32% | 234.971,00 |
| 06.02.2025 | 308,00 | 312,20 | 306,40 | 311,40 | 1,70% | 207.389,00 |
| 05.02.2025 | 307,40 | 308,00 | 305,40 | 306,20 | -0,71% | 174.355,00 |
| 04.02.2025 | 309,20 | 311,00 | 306,00 | 308,40 | 0,06% | 185.455,00 |
| 03.02.2025 | 299,00 | 309,40 | 298,80 | 308,20 | 0,39% | 249.016,00 |
| 31.01.2025 | 314,40 | 315,20 | 307,00 | 307,00 | -1,98% | 314.450,00 |
| 30.01.2025 | 311,40 | 315,00 | 310,00 | 313,20 | 0,77% | 206.613,00 |
| 29.01.2025 | 295,00 | 311,80 | 293,80 | 310,80 | 7,54% | 253.796,00 |
| 28.01.2025 | 294,00 | 295,40 | 289,00 | 289,00 | -1,43% | 175.315,00 |
| 27.01.2025 | 291,40 | 294,60 | 290,40 | 293,20 | -0,41% | 275.560,00 |
| 24.01.2025 | 292,80 | 297,60 | 292,80 | 294,40 | 0,55% | 157.928,00 |
| 23.01.2025 | 289,40 | 292,80 | 288,20 | 292,80 | 1,31% | 140.947,00 |
| 22.01.2025 | 290,20 | 292,80 | 288,00 | 289,00 | -0,34% | 151.266,00 |
| 21.01.2025 | 289,20 | 291,00 | 287,80 | 290,00 | 0,49% | 204.081,00 |
| 20.01.2025 | 289,20 | 290,40 | 287,20 | 288,60 | 0,07% | 175.670,00 |
| 17.01.2025 | 284,60 | 290,60 | 283,60 | 288,40 | 2,12% | 226.965,00 |
| 16.01.2025 | 286,40 | 286,60 | 281,80 | 282,40 | -0,42% | 135.133,00 |
| 15.01.2025 | 278,00 | 285,40 | 277,60 | 283,60 | 2,09% | 236.627,00 |