335,70SEK
-1,00%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 336,55 | 336,63 | 333,16 | 334,73 | -1,29% | - |
| 27.02.2025 | 341,70 | 344,40 | 337,10 | 339,10 | -0,93% | 4.662.587,00 |
| 26.02.2025 | 342,80 | 343,50 | 337,60 | 342,30 | 2,06% | 5.222.393,00 |
| 25.02.2025 | 328,70 | 336,00 | 327,90 | 335,40 | 1,82% | 4.014.591,00 |
| 24.02.2025 | 331,90 | 334,20 | 327,70 | 329,40 | 0,40% | 3.487.826,00 |
| 21.02.2025 | 330,00 | 330,50 | 326,30 | 328,10 | -0,49% | 4.073.182,00 |
| 20.02.2025 | 328,80 | 331,70 | 327,40 | 329,70 | 0,27% | 2.409.023,00 |
| 19.02.2025 | 335,40 | 335,80 | 327,30 | 328,80 | -2,14% | 3.971.430,00 |
| 18.02.2025 | 331,40 | 336,40 | 330,50 | 336,00 | 1,48% | 4.598.951,00 |
| 17.02.2025 | 327,10 | 331,50 | 326,40 | 331,10 | 1,22% | 3.223.352,00 |
| 14.02.2025 | 325,50 | 327,80 | 323,70 | 327,10 | 0,49% | 3.005.937,00 |
| 13.02.2025 | 319,00 | 325,50 | 318,70 | 325,50 | 2,88% | 5.061.550,00 |
| 12.02.2025 | 317,00 | 318,50 | 315,30 | 316,40 | 0,41% | 2.316.256,00 |
| 11.02.2025 | 312,60 | 315,20 | 311,90 | 315,10 | 0,83% | 2.227.582,00 |
| 10.02.2025 | 311,90 | 313,30 | 311,90 | 312,50 | 0,45% | 2.052.174,00 |
| 07.02.2025 | 310,50 | 312,80 | 309,50 | 311,10 | 0,35% | 1.730.597,00 |
| 06.02.2025 | 306,80 | 310,80 | 304,90 | 310,00 | 1,57% | 2.918.686,00 |
| 05.02.2025 | 305,10 | 306,60 | 303,90 | 305,20 | -0,62% | 2.412.954,00 |
| 04.02.2025 | 308,00 | 309,60 | 304,60 | 307,10 | -0,13% | 2.593.941,00 |
| 03.02.2025 | 298,40 | 308,30 | 297,40 | 307,50 | 0,26% | 4.753.652,00 |
| 31.01.2025 | 314,10 | 314,20 | 306,50 | 306,70 | -2,11% | 3.703.729,00 |
| 30.01.2025 | 311,00 | 313,60 | 308,40 | 313,30 | 1,13% | 4.648.783,00 |
| 29.01.2025 | 294,00 | 310,30 | 292,00 | 309,80 | 7,72% | 10.152.646,00 |
| 28.01.2025 | 292,00 | 293,90 | 287,60 | 287,60 | -1,51% | 3.827.934,00 |
| 27.01.2025 | 290,90 | 293,10 | 289,10 | 292,00 | -0,44% | 2.866.350,00 |
| 24.01.2025 | 291,90 | 295,90 | 291,80 | 293,30 | 0,79% | 2.504.079,00 |
| 23.01.2025 | 288,40 | 291,00 | 286,60 | 291,00 | 1,15% | 1.998.155,00 |
| 22.01.2025 | 289,10 | 291,60 | 286,60 | 287,70 | -0,48% | 3.346.385,00 |
| 21.01.2025 | 287,20 | 290,30 | 286,70 | 289,10 | 0,35% | 2.499.060,00 |
| 20.01.2025 | 288,90 | 289,70 | 286,30 | 288,10 | 0,03% | 2.108.567,00 |
| 17.01.2025 | 283,00 | 289,80 | 282,80 | 288,00 | 2,06% | 3.241.224,00 |
| 16.01.2025 | 285,00 | 285,80 | 281,20 | 282,20 | -0,42% | 3.095.218,00 |
| 15.01.2025 | 277,80 | 284,50 | 277,10 | 283,40 | 2,16% | 2.653.085,00 |
| 14.01.2025 | 280,00 | 280,80 | 277,40 | 277,40 | 0,33% | 2.366.370,00 |
| 13.01.2025 | 278,60 | 279,90 | 275,50 | 276,50 | -0,97% | 2.165.680,00 |
| 10.01.2025 | 285,00 | 285,10 | 278,50 | 279,20 | -2,51% | 3.768.237,00 |
| 09.01.2025 | 286,70 | 288,00 | 284,60 | 286,40 | 0,81% | 2.358.340,00 |
| 08.01.2025 | 283,50 | 287,00 | 281,80 | 284,10 | -0,35% | 2.724.772,00 |
| 07.01.2025 | 274,40 | 285,10 | 273,40 | 285,10 | 6,10% | 4.350.974,00 |
| 03.01.2025 | 269,60 | 271,00 | 267,30 | 268,70 | -0,41% | 1.699.576,00 |
| 02.01.2025 | 269,00 | 270,90 | 266,00 | 269,80 | 0,45% | 2.580.692,00 |
| 30.12.2024 | 267,70 | 269,70 | 266,70 | 268,60 | 0,07% | 1.774.074,00 |
| 27.12.2024 | 267,00 | 269,30 | 266,20 | 268,40 | 0,83% | 1.787.730,00 |
| 23.12.2024 | 267,80 | 268,30 | 264,40 | 266,20 | -0,56% | 1.881.639,00 |
| 20.12.2024 | 268,00 | 268,50 | 263,30 | 267,70 | -0,82% | 5.105.675,00 |
| 19.12.2024 | 272,00 | 274,10 | 269,60 | 269,90 | -2,07% | 3.338.258,00 |
| 18.12.2024 | 275,70 | 277,90 | 274,60 | 275,60 | -0,04% | 1.989.492,00 |
| 17.12.2024 | 274,20 | 277,20 | 273,40 | 275,70 | 0,29% | 1.884.602,00 |
| 16.12.2024 | 279,30 | 279,90 | 273,80 | 274,90 | -1,96% | 2.635.785,00 |
| 13.12.2024 | 282,60 | 284,90 | 279,20 | 280,40 | -0,92% | 2.786.083,00 |
| 12.12.2024 | 284,30 | 286,20 | 282,50 | 283,00 | -0,35% | 2.142.559,00 |
| 11.12.2024 | 284,20 | 286,60 | 283,00 | 284,00 | -0,32% | 1.873.029,00 |
| 10.12.2024 | 286,30 | 288,90 | 284,90 | 284,90 | -1,04% | 2.403.042,00 |
| 09.12.2024 | 288,00 | 289,60 | 286,50 | 287,90 | 0,38% | 2.319.960,00 |
| 06.12.2024 | 287,20 | 288,30 | 285,50 | 286,80 | -0,07% | 1.674.034,00 |
| 05.12.2024 | 284,80 | 287,40 | 283,50 | 287,00 | 0,70% | 2.011.586,00 |
| 04.12.2024 | 283,00 | 287,90 | 281,80 | 285,00 | 2,15% | 3.044.442,00 |
| 03.12.2024 | 277,20 | 281,50 | 277,20 | 279,00 | 0,83% | 2.522.631,00 |
| 02.12.2024 | 270,10 | 279,00 | 267,70 | 276,70 | 1,88% | 2.881.185,00 |
| 29.11.2024 | 271,70 | 272,40 | 269,60 | 271,60 | -0,29% | 2.572.668,00 |
| 28.11.2024 | 271,00 | 273,60 | 270,60 | 272,40 | 1,11% | 1.839.182,00 |
| 27.11.2024 | 268,60 | 269,90 | 265,30 | 269,40 | 0,67% | 2.623.608,00 |
| 26.11.2024 | 267,40 | 268,70 | 263,70 | 267,60 | -0,78% | 2.606.764,00 |
| 25.11.2024 | 272,50 | 274,10 | 269,70 | 269,70 | -0,66% | 8.932.594,00 |
| 22.11.2024 | 270,00 | 271,90 | 265,80 | 271,50 | 0,78% | 2.379.183,00 |
| 21.11.2024 | 264,40 | 269,60 | 262,10 | 269,40 | 1,89% | 2.735.782,00 |
| 20.11.2024 | 268,30 | 268,50 | 264,40 | 264,40 | -0,86% | 1.825.665,00 |
| 19.11.2024 | 271,40 | 272,00 | 262,20 | 266,70 | -1,66% | 3.395.572,00 |
| 18.11.2024 | 272,90 | 274,40 | 269,10 | 271,20 | -0,51% | 2.502.288,00 |
| 15.11.2024 | 272,70 | 276,20 | 271,10 | 272,60 | -0,94% | 3.431.172,00 |
| 14.11.2024 | 274,40 | 277,00 | 272,00 | 275,20 | 0,55% | 1.936.720,00 |
| 13.11.2024 | 276,20 | 276,60 | 270,80 | 273,70 | -1,19% | 2.826.908,00 |
| 12.11.2024 | 280,50 | 282,90 | 276,50 | 277,00 | -2,29% | 2.762.377,00 |
| 11.11.2024 | 285,60 | 286,10 | 282,40 | 283,50 | -0,04% | 2.238.510,00 |
| 08.11.2024 | 290,60 | 290,60 | 282,60 | 283,60 | -2,78% | 3.359.665,00 |
| 07.11.2024 | 278,40 | 292,80 | 278,40 | 291,70 | 4,78% | 4.221.281,00 |
| 06.11.2024 | 279,50 | 286,30 | 278,40 | 278,40 | -0,14% | 3.283.114,00 |
| 05.11.2024 | 275,00 | 278,80 | 273,30 | 278,80 | 1,38% | 2.460.688,00 |
| 04.11.2024 | 275,30 | 277,40 | 274,00 | 275,00 | 0,04% | 1.916.196,00 |
| 01.11.2024 | 278,00 | 278,50 | 274,90 | 274,90 | -0,65% | 1.158.076,00 |
| 31.10.2024 | 275,50 | 278,40 | 274,20 | 276,70 | -0,32% | 2.647.634,00 |
| 30.10.2024 | 279,00 | 279,60 | 274,70 | 277,60 | -0,79% | 2.108.418,00 |
| 29.10.2024 | 280,00 | 283,60 | 279,10 | 279,80 | 0,00% | 2.780.118,00 |
| 28.10.2024 | 278,40 | 280,90 | 276,20 | 279,80 | 0,94% | 2.620.307,00 |
| 25.10.2024 | 269,10 | 277,30 | 268,80 | 277,20 | 2,93% | 3.004.334,00 |
| 24.10.2024 | 270,90 | 273,70 | 269,20 | 269,30 | -0,59% | 1.970.567,00 |
| 23.10.2024 | 268,60 | 273,50 | 268,40 | 270,90 | 0,41% | 3.353.840,00 |
| 22.10.2024 | 272,40 | 276,30 | 267,60 | 269,80 | -0,85% | 2.912.210,00 |
| 21.10.2024 | 273,00 | 273,80 | 268,70 | 272,10 | -0,80% | 2.773.628,00 |
| 18.10.2024 | 257,80 | 276,30 | 257,00 | 274,30 | 3,51% | 8.540.393,00 |
| 17.10.2024 | 267,60 | 268,40 | 264,80 | 265,00 | -0,93% | 2.918.772,00 |
| 16.10.2024 | 265,10 | 269,00 | 265,10 | 267,50 | 0,15% | 2.048.778,00 |
| 15.10.2024 | 269,00 | 270,00 | 266,20 | 267,10 | -0,85% | 2.024.597,00 |
| 14.10.2024 | 267,50 | 269,40 | 267,40 | 269,40 | 0,64% | 1.758.541,00 |
| 11.10.2024 | 268,00 | 268,70 | 263,50 | 267,70 | -0,45% | 2.235.792,00 |
| 10.10.2024 | 271,00 | 272,30 | 268,10 | 268,90 | -0,77% | 1.913.164,00 |
| 09.10.2024 | 270,10 | 272,60 | 266,20 | 271,00 | 0,11% | 2.416.070,00 |
| 08.10.2024 | 270,20 | 271,90 | 269,30 | 270,70 | -0,84% | 1.931.625,00 |
| 07.10.2024 | 274,00 | 274,50 | 271,50 | 273,00 | -0,29% | 1.920.726,00 |
| 04.10.2024 | 266,20 | 274,20 | 265,70 | 273,80 | 2,82% | 3.085.331,00 |