304,07SEK
-3,65%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 309,73 | 309,73 | 304,19 | 304,47 | -3,53% | - |
| 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 |
| 14.01.2025 | 279,40 | 281,60 | 277,80 | 277,80 | 0,36% | 197.776,00 |
| 13.01.2025 | 278,80 | 280,40 | 276,20 | 276,80 | -0,86% | 274.736,00 |
| 10.01.2025 | 286,00 | 286,00 | 279,20 | 279,20 | -2,45% | 289.023,00 |
| 09.01.2025 | 287,00 | 288,80 | 285,40 | 286,20 | 0,63% | 202.850,00 |
| 08.01.2025 | 284,80 | 287,40 | 282,60 | 284,40 | -0,14% | 270.432,00 |
| 07.01.2025 | 275,40 | 285,20 | 275,40 | 284,80 | 5,79% | 333.407,00 |
| 03.01.2025 | 269,80 | 271,40 | 267,80 | 269,20 | -0,22% | 200.525,00 |
| 02.01.2025 | 271,00 | 272,60 | 266,60 | 269,80 | -0,15% | 547.250,00 |
| 30.12.2024 | 268,80 | 271,20 | 268,40 | 270,20 | 0,15% | 96.525,00 |
| 27.12.2024 | 268,20 | 271,00 | 268,00 | 269,80 | 0,82% | 62.618,00 |
| 23.12.2024 | 268,60 | 269,40 | 265,80 | 267,60 | -0,45% | 149.363,00 |
| 20.12.2024 | 270,20 | 270,20 | 264,80 | 268,80 | -0,88% | 253.095,00 |
| 19.12.2024 | 273,20 | 275,40 | 271,00 | 271,20 | -2,09% | 131.510,00 |
| 18.12.2024 | 276,40 | 279,20 | 275,80 | 277,00 | 0,22% | 83.098,00 |
| 17.12.2024 | 276,00 | 278,60 | 276,00 | 276,40 | 0,07% | 122.450,00 |
| 16.12.2024 | 281,40 | 282,00 | 275,60 | 276,20 | -1,85% | 170.599,00 |
| 13.12.2024 | 283,80 | 286,60 | 281,40 | 281,40 | -0,85% | 113.597,00 |
| 12.12.2024 | 285,60 | 287,60 | 283,80 | 283,80 | -0,42% | 71.960,00 |
| 11.12.2024 | 286,00 | 288,00 | 284,40 | 285,00 | -0,42% | 99.560,00 |
| 10.12.2024 | 288,20 | 290,20 | 286,20 | 286,20 | -0,90% | 103.445,00 |
| 09.12.2024 | 289,60 | 291,00 | 288,20 | 288,80 | 0,14% | 94.093,00 |
| 06.12.2024 | 289,20 | 290,00 | 287,40 | 288,40 | -0,21% | 78.563,00 |
| 05.12.2024 | 286,00 | 289,20 | 285,40 | 289,00 | 0,56% | 103.688,00 |
| 04.12.2024 | 283,00 | 289,20 | 283,00 | 287,40 | 2,50% | 119.462,00 |
| 03.12.2024 | 278,40 | 282,80 | 278,40 | 280,40 | 1,01% | 173.283,00 |
| 02.12.2024 | 272,00 | 280,20 | 268,80 | 277,60 | 1,68% | 137.460,00 |
| 29.11.2024 | 273,40 | 273,80 | 271,00 | 273,00 | -0,07% | 205.970,00 |
| 28.11.2024 | 271,40 | 275,00 | 271,40 | 273,20 | 0,96% | 117.301,00 |
| 27.11.2024 | 269,00 | 271,20 | 266,20 | 270,60 | 0,82% | 131.574,00 |
| 26.11.2024 | 269,80 | 269,80 | 264,80 | 268,40 | -0,67% | 169.308,00 |
| 25.11.2024 | 274,20 | 275,60 | 270,20 | 270,20 | -1,03% | 1.650.502,00 |
| 22.11.2024 | 271,60 | 273,40 | 267,60 | 273,00 | 0,81% | 110.956,00 |
| 21.11.2024 | 266,60 | 271,40 | 264,00 | 270,80 | 1,73% | 113.161,00 |
| 20.11.2024 | 271,00 | 271,00 | 266,20 | 266,20 | -0,82% | 80.405,00 |
| 19.11.2024 | 273,20 | 274,40 | 264,60 | 268,40 | -1,83% | 109.525,00 |
| 18.11.2024 | 274,80 | 276,20 | 271,60 | 273,40 | -0,29% | 103.843,00 |
| 15.11.2024 | 275,40 | 278,20 | 273,20 | 274,20 | -1,08% | 80.393,00 |
| 14.11.2024 | 276,20 | 279,00 | 274,20 | 277,20 | 0,51% | 120.239,00 |
| 13.11.2024 | 278,80 | 278,80 | 272,80 | 275,80 | -1,08% | 123.990,00 |
| 12.11.2024 | 283,00 | 284,80 | 278,80 | 278,80 | -2,18% | 94.321,00 |
| 11.11.2024 | 288,00 | 288,80 | 285,00 | 285,00 | -0,42% | 113.298,00 |
| 08.11.2024 | 293,60 | 293,60 | 285,20 | 286,20 | -2,79% | 47.792,00 |
| 07.11.2024 | 281,40 | 295,20 | 281,40 | 294,40 | 5,07% | 132.336,00 |
| 06.11.2024 | 281,00 | 288,80 | 280,20 | 280,20 | -0,14% | 113.231,00 |
| 05.11.2024 | 277,00 | 280,60 | 276,00 | 280,60 | 1,30% | 70.396,00 |
| 04.11.2024 | 279,00 | 280,40 | 276,40 | 277,00 | -0,50% | 87.988,00 |
| 01.11.2024 | 279,00 | 281,00 | 278,40 | 278,40 | -0,22% | 90.437,00 |
| 31.10.2024 | 279,20 | 280,60 | 276,40 | 279,00 | -0,07% | 127.576,00 |
| 30.10.2024 | 281,40 | 282,00 | 277,20 | 279,20 | -0,99% | 103.033,00 |
| 29.10.2024 | 282,60 | 286,00 | 281,40 | 282,00 | -0,21% | 74.092,00 |
| 28.10.2024 | 281,00 | 283,60 | 278,60 | 282,60 | 1,00% | 72.559,00 |
| 25.10.2024 | 272,00 | 279,80 | 272,00 | 279,80 | 3,02% | 64.065,00 |
| 24.10.2024 | 272,80 | 276,20 | 271,60 | 271,60 | -0,44% | 71.623,00 |
| 23.10.2024 | 270,40 | 275,40 | 270,40 | 272,80 | 0,44% | 58.893,00 |
| 22.10.2024 | 275,20 | 278,80 | 270,00 | 271,60 | -1,02% | 149.329,00 |
| 21.10.2024 | 275,20 | 276,00 | 271,20 | 274,40 | -0,44% | 107.220,00 |
| 18.10.2024 | 262,80 | 278,80 | 259,00 | 275,60 | 2,91% | 140.311,00 |
| 17.10.2024 | 270,60 | 271,40 | 267,80 | 267,80 | -1,25% | 71.222,00 |