268,54SEK
-0,98%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,64% | 110.956,00 |
| 21.11.2024 | 267,15 | 271,38 | 264,23 | 271,26 | 1,90% | - |
| 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% | 112.655,00 |
| 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 |
| 16.10.2024 | 269,40 | 272,00 | 268,20 | 271,20 | 0,27% | 65.300,00 |
| 15.10.2024 | 273,38 | 273,38 | 269,59 | 270,48 | -0,85% | - |
| 14.10.2024 | 270,00 | 272,80 | 270,00 | 272,80 | 0,66% | 72.730,00 |
| 11.10.2024 | 271,20 | 271,20 | 267,00 | 271,00 | -0,51% | 45.292,00 |
| 10.10.2024 | 273,20 | 275,20 | 271,20 | 272,40 | -0,80% | 57.058,00 |
| 09.10.2024 | 273,60 | 276,00 | 269,80 | 274,60 | 0,22% | 53.634,00 |
| 08.10.2024 | 273,60 | 275,60 | 273,00 | 274,00 | -1,01% | 71.883,00 |
| 07.10.2024 | 278,00 | 278,20 | 275,00 | 276,80 | -0,14% | 107.927,00 |
| 04.10.2024 | 269,20 | 278,00 | 269,20 | 277,20 | 2,59% | 72.388,00 |
| 03.10.2024 | 271,60 | 276,80 | 268,40 | 270,20 | 0,22% | 77.469,00 |
| 02.10.2024 | 270,20 | 272,20 | 267,60 | 269,60 | 0,15% | 88.061,00 |
| 01.10.2024 | 271,20 | 274,80 | 266,40 | 269,20 | -0,59% | 145.595,00 |
| 30.09.2024 | 275,00 | 275,00 | 270,80 | 270,80 | -1,74% | 239.937,00 |
| 27.09.2024 | 275,60 | 277,60 | 272,60 | 275,60 | 0,15% | 86.680,00 |
| 26.09.2024 | 272,40 | 277,00 | 271,60 | 275,20 | 1,70% | 122.280,00 |
| 25.09.2024 | 268,00 | 271,20 | 267,80 | 270,60 | 0,59% | 90.416,00 |
| 24.09.2024 | 266,60 | 271,40 | 266,60 | 269,00 | 1,36% | 88.828,00 |
| 23.09.2024 | 263,60 | 266,40 | 261,40 | 265,40 | 0,45% | 81.200,00 |
| 20.09.2024 | 266,80 | 266,80 | 261,60 | 264,20 | -1,20% | 227.093,00 |
| 19.09.2024 | 264,00 | 269,00 | 263,40 | 267,40 | 1,36% | 114.134,00 |
| 18.09.2024 | 263,60 | 264,60 | 262,00 | 263,80 | -0,08% | 77.852,00 |
| 17.09.2024 | 258,60 | 265,60 | 258,40 | 264,00 | 2,40% | 64.784,00 |
| 16.09.2024 | 257,00 | 259,00 | 256,00 | 257,80 | 0,00% | 54.758,00 |
| 13.09.2024 | 255,20 | 258,40 | 255,20 | 257,80 | 1,02% | 99.356,00 |
| 12.09.2024 | 255,60 | 259,20 | 253,40 | 255,20 | 0,95% | 43.137,00 |
| 11.09.2024 | 251,60 | 256,00 | 251,60 | 252,80 | 0,56% | 87.394,00 |
| 10.09.2024 | 257,20 | 257,60 | 251,40 | 251,40 | -2,41% | 83.608,00 |
| 09.09.2024 | 259,00 | 260,20 | 256,20 | 257,60 | -0,08% | 155.465,00 |
| 06.09.2024 | 260,80 | 262,40 | 257,60 | 257,80 | -1,23% | 63.009,00 |
| 05.09.2024 | 265,00 | 265,60 | 261,00 | 261,00 | -1,36% | 64.081,00 |
| 04.09.2024 | 267,00 | 268,00 | 263,20 | 264,60 | -2,22% | 63.085,00 |
| 03.09.2024 | 272,40 | 275,00 | 269,00 | 270,60 | -0,81% | 57.542,00 |
| 02.09.2024 | 276,20 | 276,80 | 271,40 | 272,80 | -1,23% | 25.250,00 |
| 30.08.2024 | 275,00 | 277,60 | 274,80 | 276,20 | 1,17% | 277.201,00 |
| 29.08.2024 | 270,80 | 273,80 | 270,80 | 273,00 | 0,81% | 43.746,00 |
| 28.08.2024 | 271,20 | 272,20 | 269,60 | 270,80 | 0,15% | 59.038,00 |
| 27.08.2024 | 272,20 | 272,80 | 269,80 | 270,40 | -0,66% | 48.750,00 |
| 26.08.2024 | 271,80 | 273,60 | 270,80 | 272,20 | 0,15% | 30.058,00 |
| 23.08.2024 | 268,60 | 272,80 | 268,60 | 271,80 | 1,34% | 47.330,00 |
| 22.08.2024 | 267,00 | 269,40 | 267,00 | 268,20 | 0,45% | 29.342,00 |
| 21.08.2024 | 267,80 | 269,60 | 266,40 | 267,00 | -0,45% | 44.179,00 |
| 20.08.2024 | 269,40 | 269,40 | 267,20 | 268,20 | -0,07% | 49.693,00 |
| 19.08.2024 | 267,80 | 269,40 | 267,60 | 268,40 | 0,22% | 47.330,00 |
| 16.08.2024 | 267,60 | 269,80 | 265,80 | 267,80 | 0,22% | 36.443,00 |
| 15.08.2024 | 263,60 | 268,60 | 263,60 | 267,20 | 1,60% | 24.571,00 |
| 14.08.2024 | 261,80 | 264,00 | 261,80 | 263,00 | 0,84% | 34.838,00 |
| 13.08.2024 | 260,60 | 262,20 | 259,00 | 260,80 | 0,54% | 48.235,00 |
| 12.08.2024 | 261,20 | 262,40 | 259,20 | 259,40 | -0,15% | 38.291,00 |
| 09.08.2024 | 261,60 | 263,20 | 259,60 | 259,80 | -0,31% | 34.942,00 |
| 08.08.2024 | 255,00 | 261,00 | 254,60 | 260,60 | 1,01% | 67.103,00 |
| 07.08.2024 | 256,00 | 260,20 | 256,00 | 258,00 | 1,65% | 71.993,00 |
| 06.08.2024 | 258,60 | 259,20 | 252,40 | 253,80 | -0,63% | 78.397,00 |
| 05.08.2024 | 250,20 | 256,40 | 248,00 | 255,40 | -2,89% | 149.454,00 |