325,32SEK
-0,70%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 325,80 | 325,80 | 322,28 | 322,76 | -1,48% | - |
| 07.05.2026 | 331,20 | 334,80 | 327,60 | 327,60 | -0,97% | 119.575,00 |
| 06.05.2026 | 321,40 | 332,20 | 321,20 | 330,80 | 4,09% | 195.554,00 |
| 05.05.2026 | 313,00 | 318,00 | 312,80 | 317,80 | 1,47% | 67.062,00 |
| 04.05.2026 | 320,00 | 322,20 | 312,40 | 313,20 | -1,76% | 207.337,00 |
| 30.04.2026 | 314,60 | 320,20 | 312,60 | 318,80 | 0,19% | 92.718,00 |
| 29.04.2026 | 320,20 | 322,20 | 318,00 | 318,20 | -0,62% | 101.900,00 |
| 28.04.2026 | 318,80 | 323,60 | 316,80 | 320,20 | 0,50% | 125.516,00 |
| 27.04.2026 | 321,80 | 324,80 | 318,60 | 318,60 | -1,18% | 119.942,00 |
| 24.04.2026 | 323,80 | 325,80 | 318,20 | 322,40 | 1,45% | 165.557,00 |
| 23.04.2026 | 315,60 | 319,00 | 314,40 | 317,80 | -0,13% | 81.615,00 |
| 22.04.2026 | 322,00 | 322,40 | 318,00 | 318,20 | -0,69% | 71.958,00 |
| 21.04.2026 | 324,60 | 326,60 | 319,80 | 320,40 | -0,99% | 90.305,00 |
| 20.04.2026 | 323,40 | 324,40 | 321,80 | 323,60 | -1,46% | 138.631,00 |
| 17.04.2026 | 316,00 | 328,60 | 315,60 | 328,40 | 3,73% | 92.594,00 |
| 16.04.2026 | 320,00 | 320,00 | 314,40 | 316,60 | -1,06% | 173.867,00 |
| 15.04.2026 | 323,00 | 324,00 | 318,80 | 320,00 | -1,05% | 133.899,00 |
| 14.04.2026 | 323,00 | 325,20 | 321,00 | 323,40 | 0,62% | 157.180,00 |
| 13.04.2026 | 320,60 | 322,80 | 318,80 | 321,40 | -1,53% | 174.480,00 |
| 10.04.2026 | 321,00 | 327,60 | 320,80 | 326,40 | 1,43% | 197.742,00 |
| 09.04.2026 | 316,60 | 321,80 | 315,00 | 321,80 | -3,13% | 232.910,00 |
| 08.04.2026 | 326,00 | 332,20 | 325,00 | 332,20 | 7,58% | 255.860,00 |
| 07.04.2026 | 312,80 | 315,00 | 306,60 | 308,80 | -0,06% | 216.194,00 |
| 02.04.2026 | 307,60 | 311,60 | 306,60 | 309,00 | -1,84% | 116.935,00 |
| 01.04.2026 | 313,20 | 315,60 | 310,00 | 314,80 | 3,35% | 238.042,00 |
| 31.03.2026 | 300,80 | 306,40 | 299,20 | 304,60 | 1,53% | 106.719,00 |
| 30.03.2026 | 298,20 | 301,60 | 296,40 | 300,00 | 0,07% | 65.149,00 |
| 27.03.2026 | 300,00 | 301,80 | 296,40 | 299,80 | -0,07% | 58.668,00 |
| 26.03.2026 | 302,40 | 303,60 | 299,00 | 300,00 | -1,25% | 155.079,00 |
| 25.03.2026 | 303,20 | 306,20 | 301,60 | 303,80 | 1,47% | 256.454,00 |
| 24.03.2026 | 297,40 | 299,40 | 292,40 | 299,40 | 0,74% | 117.119,00 |
| 23.03.2026 | 277,00 | 300,60 | 276,60 | 297,20 | 3,55% | 225.989,00 |
| 20.03.2026 | 297,60 | 297,80 | 286,80 | 287,00 | -2,51% | 388.693,00 |
| 19.03.2026 | 306,00 | 306,20 | 293,80 | 294,40 | -5,70% | 216.769,00 |
| 18.03.2026 | 318,00 | 320,20 | 308,00 | 312,20 | -2,44% | 237.036,00 |
| 17.03.2026 | 320,60 | 324,40 | 319,80 | 320,00 | -0,19% | 349.915,00 |
| 16.03.2026 | 324,20 | 325,00 | 320,20 | 320,60 | -1,23% | 114.076,00 |
| 13.03.2026 | 330,00 | 332,00 | 324,40 | 324,60 | -2,70% | 302.746,00 |
| 12.03.2026 | 331,00 | 334,40 | 328,20 | 333,60 | 0,60% | 72.430,00 |
| 11.03.2026 | 332,00 | 333,40 | 327,80 | 331,60 | -0,60% | 101.718,00 |
| 10.03.2026 | 330,40 | 335,20 | 329,60 | 333,60 | 3,80% | 102.191,00 |
| 09.03.2026 | 318,80 | 324,20 | 316,00 | 321,40 | -2,25% | 164.531,00 |
| 06.03.2026 | 335,00 | 337,00 | 326,00 | 328,80 | -2,03% | 141.058,00 |
| 05.03.2026 | 339,40 | 342,40 | 335,20 | 335,60 | -1,24% | 82.120,00 |
| 04.03.2026 | 335,00 | 343,00 | 334,20 | 339,80 | 2,35% | 158.822,00 |
| 03.03.2026 | 341,80 | 341,80 | 329,20 | 332,00 | -3,43% | 106.599,00 |
| 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% | 81.800,00 |
| 26.02.2026 | 349,60 | 353,60 | 349,20 | 349,80 | 0,11% | 105.119,00 |
| 25.02.2026 | 351,80 | 353,60 | 349,40 | 349,40 | -0,91% | 117.729,00 |
| 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% | 47.863,00 |
| 18.02.2026 | 341,60 | 345,60 | 341,40 | 345,40 | 1,23% | 80.627,00 |
| 17.02.2026 | 342,60 | 343,20 | 338,60 | 341,20 | -0,52% | 52.848,00 |
| 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% | 139.622,00 |
| 12.02.2026 | 349,40 | 353,60 | 348,20 | 348,20 | 0,00% | 110.693,00 |
| 11.02.2026 | 344,20 | 350,60 | 343,40 | 348,20 | 1,58% | 129.371,00 |
| 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% | 64.161,00 |
| 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% | 82.044,00 |
| 04.02.2026 | 341,20 | 351,80 | 341,20 | 348,20 | 2,05% | 243.801,00 |
| 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% | 69.969,00 |
| 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% | 70.413,00 |
| 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 |