276,86SEK
-0,63%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 277,81 | 279,39 | 275,17 | 276,58 | -0,72% | - |
| 02.09.2025 | 288,00 | 288,40 | 278,60 | 278,60 | -3,33% | 102.344,00 |
| 01.09.2025 | 291,20 | 292,20 | 287,80 | 288,20 | -0,76% | 46.441,00 |
| 29.08.2025 | 292,00 | 292,20 | 288,40 | 290,40 | -0,55% | 115.484,00 |
| 28.08.2025 | 292,40 | 294,40 | 291,40 | 292,00 | 0,34% | 48.964,00 |
| 27.08.2025 | 294,80 | 296,00 | 290,80 | 291,00 | -1,29% | 66.507,00 |
| 26.08.2025 | 296,00 | 296,40 | 293,20 | 294,80 | -0,61% | 288.676,00 |
| 25.08.2025 | 299,20 | 299,20 | 296,20 | 296,60 | -1,00% | 139.237,00 |
| 22.08.2025 | 293,40 | 300,00 | 293,20 | 299,60 | 2,32% | 75.195,00 |
| 21.08.2025 | 296,20 | 297,00 | 292,80 | 292,80 | -1,15% | 118.070,00 |
| 20.08.2025 | 295,60 | 297,40 | 294,80 | 296,20 | -0,27% | 104.724,00 |
| 19.08.2025 | 290,00 | 297,40 | 290,00 | 297,00 | 2,70% | 108.508,00 |
| 18.08.2025 | 293,60 | 293,80 | 289,20 | 289,20 | -1,57% | 142.162,00 |
| 15.08.2025 | 293,60 | 296,20 | 292,80 | 293,80 | 0,55% | 133.578,00 |
| 14.08.2025 | 290,20 | 293,80 | 290,20 | 292,20 | 0,55% | 59.747,00 |
| 13.08.2025 | 291,00 | 291,80 | 289,40 | 290,60 | 0,07% | 66.042,00 |
| 12.08.2025 | 289,40 | 290,80 | 287,00 | 290,40 | 0,97% | 71.089,00 |
| 11.08.2025 | 290,20 | 290,80 | 287,40 | 287,60 | -0,48% | 47.962,00 |
| 08.08.2025 | 286,20 | 289,40 | 286,20 | 289,00 | 1,33% | 67.120,00 |
| 07.08.2025 | 277,00 | 286,00 | 277,00 | 285,20 | 2,74% | 73.611,00 |
| 06.08.2025 | 274,00 | 278,80 | 274,00 | 277,60 | 1,76% | 73.318,00 |
| 05.08.2025 | 272,80 | 275,20 | 271,20 | 272,80 | 0,37% | 37.863,00 |
| 04.08.2025 | 273,80 | 274,40 | 270,20 | 271,80 | -0,29% | 47.329,00 |
| 01.08.2025 | 277,20 | 278,60 | 271,20 | 272,60 | -2,99% | 66.303,00 |
| 31.07.2025 | 283,80 | 284,20 | 281,00 | 281,00 | -0,92% | 79.464,00 |
| 30.07.2025 | 284,60 | 286,80 | 281,40 | 283,60 | -0,42% | 47.238,00 |
| 29.07.2025 | 284,40 | 288,00 | 284,00 | 284,80 | 0,28% | 35.404,00 |
| 28.07.2025 | 293,40 | 293,40 | 283,80 | 284,00 | -1,25% | 68.527,00 |
| 25.07.2025 | 283,80 | 289,40 | 282,00 | 287,60 | 0,28% | 67.248,00 |
| 24.07.2025 | 289,40 | 289,80 | 285,40 | 286,80 | 0,14% | 178.676,00 |
| 23.07.2025 | 273,80 | 287,40 | 273,20 | 286,40 | 6,79% | 168.785,00 |
| 22.07.2025 | 264,80 | 269,60 | 263,60 | 268,20 | 1,44% | 73.737,00 |
| 21.07.2025 | 259,40 | 265,60 | 259,40 | 264,40 | 1,93% | 74.322,00 |
| 18.07.2025 | 265,00 | 266,20 | 259,00 | 259,40 | -1,82% | 83.424,00 |
| 17.07.2025 | 274,60 | 278,00 | 262,40 | 264,20 | -2,00% | 166.127,00 |
| 16.07.2025 | 268,60 | 273,00 | 268,40 | 269,60 | -0,59% | 65.350,00 |
| 15.07.2025 | 269,60 | 272,80 | 269,60 | 271,20 | 0,59% | 33.170,00 |
| 14.07.2025 | 270,40 | 271,00 | 269,40 | 269,60 | -1,39% | 62.103,00 |
| 11.07.2025 | 276,40 | 277,00 | 272,60 | 273,40 | -1,23% | 70.875,00 |
| 10.07.2025 | 271,00 | 276,80 | 271,00 | 276,80 | 2,29% | 49.877,00 |
| 09.07.2025 | 267,40 | 273,20 | 266,60 | 270,60 | 1,12% | 52.004,00 |
| 08.07.2025 | 263,00 | 267,60 | 261,60 | 267,60 | 1,52% | 54.510,00 |
| 07.07.2025 | 262,80 | 263,60 | 260,20 | 263,60 | 0,30% | 56.230,00 |
| 04.07.2025 | 267,20 | 267,20 | 261,60 | 262,80 | -1,65% | 39.321,00 |
| 03.07.2025 | 271,80 | 271,80 | 267,00 | 267,20 | -1,40% | 63.280,00 |
| 02.07.2025 | 268,20 | 272,60 | 265,40 | 271,00 | 1,88% | 60.100,00 |
| 01.07.2025 | 266,00 | 266,20 | 262,00 | 266,00 | 0,08% | 67.873,00 |
| 30.06.2025 | 270,80 | 270,80 | 265,00 | 265,80 | -1,26% | 103.021,00 |
| 27.06.2025 | 261,40 | 269,40 | 261,40 | 269,20 | 4,10% | 75.220,00 |
| 26.06.2025 | 258,80 | 259,40 | 256,80 | 258,60 | -0,08% | 62.799,00 |
| 25.06.2025 | 262,40 | 263,80 | 258,40 | 258,80 | -0,99% | 75.184,00 |
| 24.06.2025 | 263,80 | 266,00 | 261,00 | 261,40 | 1,71% | 135.938,00 |
| 23.06.2025 | 257,00 | 259,00 | 255,00 | 257,00 | -1,16% | 123.104,00 |
| 20.06.2025 | 258,47 | 261,43 | 258,14 | 260,03 | 1,26% | - |
| 19.06.2025 | 255,80 | 259,40 | 255,80 | 256,80 | -0,70% | 237.523,00 |
| 18.06.2025 | 261,20 | 261,40 | 257,40 | 258,60 | -1,00% | 87.240,00 |
| 17.06.2025 | 262,20 | 264,80 | 261,20 | 261,20 | -0,91% | 105.518,00 |
| 16.06.2025 | 264,20 | 267,40 | 263,00 | 263,60 | -0,45% | 53.974,00 |
| 13.06.2025 | 260,60 | 264,80 | 260,60 | 264,80 | -0,45% | 126.918,00 |
| 12.06.2025 | 264,00 | 266,60 | 262,80 | 266,00 | -0,08% | 71.967,00 |
| 11.06.2025 | 269,60 | 270,40 | 265,40 | 266,20 | -1,48% | 72.389,00 |
| 10.06.2025 | 267,00 | 270,20 | 265,80 | 270,20 | 1,89% | 102.705,00 |
| 09.06.2025 | 263,60 | 266,40 | 263,60 | 265,20 | 0,81% | 74.531,00 |
| 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 |