329,85SEK
2,63%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 319,80 | 324,20 | 318,20 | 321,40 | -2,25% | 37.316,00 |
| 06.03.2026 | 335,00 | 337,00 | 326,00 | 328,80 | -2,03% | 141.273,00 |
| 05.03.2026 | 339,40 | 342,40 | 335,20 | 335,60 | -1,24% | 82.469,00 |
| 04.03.2026 | 335,00 | 343,00 | 334,20 | 339,80 | 2,35% | 164.886,00 |
| 03.03.2026 | 341,80 | 341,80 | 329,20 | 332,00 | -3,43% | 108.420,00 |
| 02.03.2026 | 341,80 | 345,20 | 339,40 | 343,80 | -2,33% | 159.264,00 |
| 27.02.2026 | 350,00 | 352,00 | 348,60 | 352,00 | 0,63% | 81.925,00 |
| 26.02.2026 | 349,60 | 353,60 | 349,20 | 349,80 | 0,11% | 105.920,00 |
| 25.02.2026 | 351,80 | 353,60 | 349,40 | 349,40 | -0,91% | 117.900,00 |
| 24.02.2026 | 349,20 | 353,00 | 349,20 | 352,60 | 0,86% | 81.295,00 |
| 23.02.2026 | 351,20 | 352,20 | 348,40 | 349,60 | -0,23% | 56.050,00 |
| 20.02.2026 | 348,20 | 351,40 | 346,20 | 350,40 | 1,21% | 73.150,00 |
| 19.02.2026 | 345,00 | 347,60 | 342,80 | 346,20 | 0,23% | 49.010,00 |
| 18.02.2026 | 341,60 | 345,60 | 341,40 | 345,40 | 1,23% | 80.725,00 |
| 17.02.2026 | 342,60 | 343,20 | 338,60 | 341,20 | -0,52% | 52.874,00 |
| 16.02.2026 | 343,20 | 344,80 | 342,20 | 343,00 | -0,06% | 58.651,00 |
| 13.02.2026 | 349,00 | 349,00 | 339,20 | 343,20 | -1,44% | 139.739,00 |
| 12.02.2026 | 349,40 | 353,60 | 348,20 | 348,20 | 0,00% | 110.698,00 |
| 11.02.2026 | 344,20 | 350,60 | 343,40 | 348,20 | 1,58% | 129.531,00 |
| 10.02.2026 | 342,60 | 343,80 | 341,80 | 342,80 | 0,06% | 37.927,00 |
| 09.02.2026 | 346,20 | 346,40 | 339,80 | 342,60 | -1,04% | 64.176,00 |
| 06.02.2026 | 346,00 | 347,20 | 343,00 | 346,20 | -0,06% | 113.941,00 |
| 05.02.2026 | 347,20 | 348,40 | 344,00 | 346,40 | -0,52% | 82.840,00 |
| 04.02.2026 | 341,20 | 351,80 | 341,20 | 348,20 | 2,05% | 243.857,00 |
| 03.02.2026 | 333,20 | 341,20 | 333,20 | 341,20 | 3,21% | 127.315,00 |
| 02.02.2026 | 321,80 | 331,20 | 320,60 | 330,60 | 2,04% | 78.855,00 |
| 30.01.2026 | 323,00 | 324,20 | 320,80 | 324,00 | 0,31% | 84.884,00 |
| 29.01.2026 | 325,00 | 327,40 | 321,00 | 323,00 | -0,25% | 68.530,00 |
| 28.01.2026 | 317,40 | 326,20 | 317,00 | 323,80 | 2,73% | 113.299,00 |
| 27.01.2026 | 316,20 | 318,00 | 314,80 | 315,20 | -0,25% | 75.541,00 |
| 26.01.2026 | 315,40 | 317,40 | 313,80 | 316,00 | 0,19% | 69.937,00 |
| 23.01.2026 | 315,80 | 316,80 | 314,00 | 315,40 | -0,25% | 50.333,00 |
| 22.01.2026 | 316,00 | 318,00 | 314,80 | 316,20 | 1,48% | 87.599,00 |
| 21.01.2026 | 304,00 | 311,60 | 303,80 | 311,60 | 2,23% | 95.291,00 |
| 20.01.2026 | 305,20 | 305,80 | 301,40 | 304,80 | -0,78% | 70.263,00 |
| 19.01.2026 | 305,60 | 308,40 | 303,00 | 307,20 | -1,66% | 156.031,00 |
| 16.01.2026 | 314,60 | 314,60 | 310,20 | 312,40 | -1,08% | 108.152,00 |
| 15.01.2026 | 310,80 | 316,00 | 310,80 | 315,80 | 2,53% | 103.640,00 |
| 14.01.2026 | 308,00 | 311,40 | 306,40 | 308,00 | 0,00% | 57.082,00 |
| 13.01.2026 | 307,40 | 308,00 | 303,20 | 308,00 | -0,77% | 176.338,00 |
| 12.01.2026 | 308,60 | 311,60 | 307,20 | 310,40 | 0,45% | 123.474,00 |
| 09.01.2026 | 306,80 | 310,40 | 304,20 | 309,00 | 0,72% | 104.463,00 |
| 08.01.2026 | 308,00 | 308,40 | 303,60 | 306,80 | 0,52% | 106.156,00 |
| 07.01.2026 | 302,80 | 308,20 | 302,80 | 305,20 | 2,35% | 169.783,00 |
| 05.01.2026 | 297,60 | 302,00 | 297,00 | 298,20 | 0,20% | 62.536,00 |
| 02.01.2026 | 296,60 | 297,60 | 294,60 | 297,60 | 0,40% | 85.619,00 |
| 30.12.2025 | 294,00 | 297,00 | 293,80 | 296,40 | 0,75% | 39.515,00 |
| 29.12.2025 | 292,60 | 295,80 | 292,60 | 294,20 | 0,62% | 60.750,00 |
| 23.12.2025 | 293,00 | 293,40 | 291,80 | 292,40 | -0,27% | 39.458,00 |
| 22.12.2025 | 294,40 | 295,80 | 292,60 | 293,20 | -0,20% | 84.568,00 |
| 19.12.2025 | 293,40 | 296,00 | 293,40 | 293,80 | -0,54% | 147.010,00 |
| 18.12.2025 | 290,00 | 295,40 | 290,00 | 295,40 | 1,58% | 63.828,00 |
| 17.12.2025 | 292,60 | 294,20 | 290,60 | 290,80 | -0,48% | 45.141,00 |
| 16.12.2025 | 293,80 | 297,00 | 292,00 | 292,20 | -1,28% | 50.007,00 |
| 15.12.2025 | 296,60 | 297,40 | 294,60 | 296,00 | -0,34% | 69.189,00 |
| 12.12.2025 | 296,20 | 300,00 | 296,00 | 297,00 | 0,34% | 87.103,00 |
| 11.12.2025 | 291,00 | 297,60 | 290,00 | 296,00 | 2,07% | 83.668,00 |
| 10.12.2025 | 290,00 | 290,60 | 288,20 | 290,00 | 0,00% | 49.104,00 |
| 09.12.2025 | 294,20 | 294,40 | 288,60 | 290,00 | -2,29% | 124.415,00 |
| 08.12.2025 | 295,80 | 297,60 | 294,60 | 296,80 | 0,00% | 53.762,00 |
| 05.12.2025 | 293,60 | 297,60 | 293,00 | 296,80 | 2,70% | 102.501,00 |
| 04.12.2025 | 282,00 | 289,80 | 280,80 | 289,00 | 3,36% | 135.244,00 |
| 03.12.2025 | 281,00 | 282,80 | 278,00 | 279,60 | -1,13% | 84.561,00 |
| 02.12.2025 | 283,60 | 283,80 | 281,60 | 282,80 | -0,14% | 120.596,00 |
| 01.12.2025 | 281,80 | 283,80 | 280,40 | 283,20 | -0,07% | 135.674,00 |
| 28.11.2025 | 284,60 | 284,80 | 281,80 | 283,40 | -0,56% | 105.549,00 |
| 27.11.2025 | 282,00 | 286,00 | 281,80 | 285,00 | 0,49% | 74.913,00 |
| 26.11.2025 | 282,60 | 285,20 | 282,20 | 283,60 | 0,71% | 85.655,00 |
| 25.11.2025 | 276,60 | 282,80 | 275,20 | 281,60 | 2,62% | 74.546,00 |
| 24.11.2025 | 272,00 | 277,20 | 272,00 | 274,40 | 2,01% | 78.441,00 |
| 21.11.2025 | 262,40 | 269,00 | 261,00 | 269,00 | 0,98% | 47.096,00 |
| 20.11.2025 | 270,20 | 270,20 | 264,60 | 266,40 | -0,52% | 64.346,00 |
| 19.11.2025 | 261,20 | 269,60 | 261,20 | 267,80 | 2,68% | 61.733,00 |
| 18.11.2025 | 262,60 | 262,60 | 255,40 | 260,80 | -1,29% | 61.238,00 |
| 17.11.2025 | 266,00 | 267,00 | 264,20 | 264,20 | -0,90% | 66.862,00 |
| 14.11.2025 | 266,60 | 266,60 | 262,60 | 266,60 | -0,60% | 70.060,00 |
| 13.11.2025 | 269,00 | 270,00 | 268,20 | 268,20 | -0,30% | 50.713,00 |
| 12.11.2025 | 268,80 | 270,20 | 267,80 | 269,00 | 0,30% | 72.557,00 |
| 11.11.2025 | 264,80 | 268,60 | 264,80 | 268,20 | 1,51% | 47.521,00 |
| 10.11.2025 | 264,00 | 266,00 | 263,60 | 264,20 | 1,23% | 39.137,00 |
| 07.11.2025 | 262,40 | 264,60 | 258,20 | 261,00 | -0,15% | 65.570,00 |
| 06.11.2025 | 264,20 | 265,80 | 261,20 | 261,40 | -0,91% | 43.731,00 |
| 05.11.2025 | 257,20 | 264,60 | 256,40 | 263,80 | 2,09% | 59.095,00 |
| 04.11.2025 | 254,80 | 260,80 | 254,80 | 258,40 | 0,00% | 58.774,00 |
| 03.11.2025 | 260,60 | 263,20 | 258,40 | 258,40 | -1,15% | 37.420,00 |
| 31.10.2025 | 261,60 | 261,60 | 260,00 | 261,40 | -0,08% | 26.201,00 |
| 30.10.2025 | 262,60 | 263,00 | 261,00 | 261,60 | -0,38% | 35.331,00 |
| 29.10.2025 | 260,40 | 264,20 | 259,60 | 262,60 | 0,69% | 42.103,00 |
| 28.10.2025 | 261,00 | 261,00 | 259,20 | 260,80 | -0,15% | 56.978,00 |
| 27.10.2025 | 261,60 | 262,60 | 260,40 | 261,20 | 0,08% | 44.248,00 |
| 24.10.2025 | 259,00 | 261,00 | 258,80 | 261,00 | 1,01% | 68.704,00 |
| 23.10.2025 | 256,20 | 260,20 | 256,00 | 258,40 | 0,47% | 211.430,00 |
| 22.10.2025 | 258,60 | 260,00 | 255,80 | 257,20 | -0,54% | 129.654,00 |
| 21.10.2025 | 255,60 | 259,80 | 254,40 | 258,60 | 1,09% | 104.497,00 |
| 20.10.2025 | 249,80 | 256,60 | 249,20 | 255,80 | 2,98% | 117.900,00 |
| 17.10.2025 | 250,60 | 257,40 | 245,20 | 248,40 | -7,45% | 471.136,00 |
| 16.10.2025 | 265,40 | 268,40 | 264,60 | 268,40 | 1,05% | 103.658,00 |
| 15.10.2025 | 267,20 | 267,20 | 264,00 | 265,60 | 0,30% | 132.410,00 |
| 14.10.2025 | 263,40 | 265,80 | 262,40 | 264,80 | -0,23% | 117.479,00 |
| 13.10.2025 | 268,00 | 269,80 | 261,20 | 265,40 | -0,67% | 159.337,00 |