349,68SEK
-0,20%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 350,50 | 352,00 | 348,80 | 351,80 | 0,40% | 2.903.865,00 |
| 26.02.2026 | 350,10 | 353,80 | 349,40 | 350,40 | 0,17% | 2.508.805,00 |
| 25.02.2026 | 352,40 | 353,90 | 349,60 | 349,80 | -0,96% | 2.634.446,00 |
| 24.02.2026 | 350,10 | 353,40 | 349,20 | 353,20 | 0,89% | 2.509.257,00 |
| 23.02.2026 | 351,10 | 351,70 | 348,40 | 350,10 | -0,28% | 2.134.517,00 |
| 20.02.2026 | 348,20 | 351,90 | 346,10 | 351,10 | 1,12% | 3.441.359,00 |
| 19.02.2026 | 344,80 | 347,60 | 342,80 | 347,20 | 0,43% | 2.382.897,00 |
| 18.02.2026 | 341,40 | 345,90 | 341,40 | 345,70 | 1,38% | 2.737.654,00 |
| 17.02.2026 | 343,10 | 343,70 | 338,50 | 341,00 | -0,64% | 2.755.899,00 |
| 16.02.2026 | 343,70 | 344,90 | 342,30 | 343,20 | -0,15% | 2.206.092,00 |
| 13.02.2026 | 345,70 | 346,10 | 339,50 | 343,70 | -1,29% | 3.333.345,00 |
| 12.02.2026 | 350,40 | 354,00 | 348,20 | 348,20 | -0,06% | 3.852.447,00 |
| 11.02.2026 | 345,00 | 351,10 | 343,30 | 348,40 | 1,46% | 3.893.012,00 |
| 10.02.2026 | 343,10 | 344,10 | 341,70 | 343,40 | 0,15% | 2.199.473,00 |
| 09.02.2026 | 346,40 | 346,70 | 339,80 | 342,90 | -0,81% | 3.171.638,00 |
| 06.02.2026 | 346,20 | 347,40 | 342,70 | 345,70 | -0,17% | 2.558.814,00 |
| 05.02.2026 | 346,10 | 348,70 | 343,90 | 346,30 | -0,86% | 3.354.773,00 |
| 04.02.2026 | 342,00 | 352,20 | 341,00 | 349,30 | 2,58% | 5.781.846,00 |
| 03.02.2026 | 334,50 | 340,90 | 333,50 | 340,50 | 3,06% | 5.005.217,00 |
| 02.02.2026 | 320,90 | 331,10 | 320,30 | 330,40 | 1,98% | 4.900.322,00 |
| 30.01.2026 | 322,40 | 324,00 | 320,50 | 324,00 | 0,31% | 2.951.167,00 |
| 29.01.2026 | 326,00 | 327,20 | 320,70 | 323,00 | -0,22% | 4.626.257,00 |
| 28.01.2026 | 318,10 | 326,10 | 316,20 | 323,70 | 2,63% | 6.696.526,00 |
| 27.01.2026 | 316,00 | 318,00 | 314,30 | 315,40 | -0,06% | 3.830.895,00 |
| 26.01.2026 | 314,70 | 317,20 | 313,50 | 315,60 | 0,16% | 4.051.851,00 |
| 23.01.2026 | 315,10 | 316,50 | 313,70 | 315,10 | -0,22% | 3.128.193,00 |
| 22.01.2026 | 315,60 | 317,90 | 314,50 | 315,80 | 1,38% | 3.729.500,00 |
| 21.01.2026 | 304,00 | 311,60 | 303,50 | 311,50 | 2,16% | 5.556.354,00 |
| 20.01.2026 | 304,00 | 305,50 | 301,10 | 304,90 | -0,52% | 3.247.669,00 |
| 19.01.2026 | 305,50 | 308,40 | 302,90 | 306,50 | -1,89% | 3.682.550,00 |
| 16.01.2026 | 314,20 | 314,50 | 309,80 | 312,40 | -0,98% | 4.809.166,00 |
| 15.01.2026 | 310,00 | 316,20 | 310,00 | 315,50 | 2,44% | 3.439.550,00 |
| 14.01.2026 | 308,30 | 311,10 | 305,80 | 308,00 | 0,20% | 3.666.461,00 |
| 13.01.2026 | 307,80 | 308,00 | 303,10 | 307,40 | -0,90% | 3.776.432,00 |
| 12.01.2026 | 309,10 | 311,80 | 307,20 | 310,20 | 0,29% | 2.755.224,00 |
| 09.01.2026 | 307,50 | 310,50 | 304,20 | 309,30 | 0,85% | 3.931.159,00 |
| 08.01.2026 | 307,90 | 308,20 | 303,10 | 306,70 | 0,56% | 3.375.403,00 |
| 07.01.2026 | 305,40 | 308,60 | 302,60 | 305,00 | 2,11% | 6.753.668,00 |
| 05.01.2026 | 297,90 | 302,10 | 296,60 | 298,70 | 0,30% | 1.809.469,00 |
| 02.01.2026 | 296,90 | 297,80 | 294,70 | 297,80 | 0,64% | 2.571.070,00 |
| 30.12.2025 | 293,50 | 297,00 | 293,30 | 295,90 | 0,71% | 2.316.483,00 |
| 29.12.2025 | 292,70 | 296,00 | 292,30 | 293,80 | 0,65% | 1.997.249,00 |
| 23.12.2025 | 292,90 | 293,30 | 291,70 | 291,90 | -0,31% | 1.354.086,00 |
| 22.12.2025 | 294,20 | 295,70 | 292,30 | 292,80 | -0,48% | 1.631.500,00 |
| 19.12.2025 | 293,70 | 295,90 | 293,00 | 294,20 | -0,07% | 4.335.808,00 |
| 18.12.2025 | 290,00 | 295,00 | 290,00 | 294,40 | 1,24% | 2.671.576,00 |
| 17.12.2025 | 292,60 | 294,00 | 290,50 | 290,80 | -0,41% | 1.663.326,00 |
| 16.12.2025 | 294,00 | 296,80 | 291,70 | 292,00 | -1,08% | 2.588.429,00 |
| 15.12.2025 | 296,00 | 297,20 | 294,10 | 295,20 | -0,40% | 2.756.908,00 |
| 12.12.2025 | 297,20 | 299,90 | 295,90 | 296,40 | 0,14% | 2.235.838,00 |
| 11.12.2025 | 291,40 | 297,80 | 289,30 | 296,00 | 2,07% | 2.448.385,00 |
| 10.12.2025 | 288,80 | 290,20 | 288,20 | 290,00 | 0,00% | 1.833.714,00 |
| 09.12.2025 | 293,80 | 294,40 | 288,30 | 290,00 | -2,09% | 3.865.407,00 |
| 08.12.2025 | 295,50 | 297,40 | 294,20 | 296,20 | -0,13% | 1.938.222,00 |
| 05.12.2025 | 293,80 | 297,70 | 292,60 | 296,60 | 2,81% | 3.484.316,00 |
| 04.12.2025 | 282,00 | 289,40 | 280,70 | 288,50 | 3,18% | 3.228.454,00 |
| 03.12.2025 | 280,70 | 282,80 | 277,80 | 279,60 | -1,06% | 2.581.408,00 |
| 02.12.2025 | 283,80 | 284,00 | 281,50 | 282,60 | -0,11% | 1.734.037,00 |
| 01.12.2025 | 281,60 | 284,00 | 280,20 | 282,90 | 0,04% | 1.985.990,00 |
| 28.11.2025 | 284,50 | 284,90 | 281,60 | 282,80 | -0,60% | 3.774.348,00 |
| 27.11.2025 | 283,00 | 286,30 | 282,40 | 284,50 | 0,53% | 1.979.976,00 |
| 26.11.2025 | 282,60 | 285,20 | 282,10 | 283,00 | 0,46% | 3.329.049,00 |
| 25.11.2025 | 277,20 | 283,00 | 275,10 | 281,70 | 2,77% | 4.529.915,00 |
| 24.11.2025 | 271,30 | 277,40 | 271,30 | 274,10 | 1,74% | 5.602.499,00 |
| 21.11.2025 | 262,40 | 269,60 | 260,70 | 269,40 | 1,24% | 2.858.381,00 |
| 20.11.2025 | 268,70 | 269,90 | 264,40 | 266,10 | -0,63% | 2.557.765,00 |
| 19.11.2025 | 260,90 | 269,60 | 260,90 | 267,80 | 2,61% | 4.174.980,00 |
| 18.11.2025 | 260,10 | 261,60 | 255,50 | 261,00 | -1,10% | 4.162.991,00 |
| 17.11.2025 | 265,90 | 266,70 | 263,90 | 263,90 | -0,98% | 2.580.651,00 |
| 14.11.2025 | 266,10 | 266,50 | 262,20 | 266,50 | -0,45% | 2.463.954,00 |
| 13.11.2025 | 268,40 | 269,80 | 267,70 | 267,70 | -0,26% | 2.274.151,00 |
| 12.11.2025 | 269,00 | 270,20 | 267,30 | 268,40 | 0,22% | 2.667.611,00 |
| 11.11.2025 | 264,80 | 268,70 | 264,40 | 267,80 | 1,40% | 2.380.026,00 |
| 10.11.2025 | 263,60 | 265,90 | 263,50 | 264,10 | 1,15% | 1.953.103,00 |
| 07.11.2025 | 262,00 | 264,70 | 258,10 | 261,10 | -0,04% | 2.512.494,00 |
| 06.11.2025 | 264,60 | 265,80 | 261,10 | 261,20 | -0,87% | 2.733.164,00 |
| 05.11.2025 | 256,90 | 264,90 | 256,00 | 263,50 | 2,25% | 2.936.358,00 |
| 04.11.2025 | 255,60 | 260,60 | 255,00 | 257,70 | -0,19% | 2.572.236,00 |
| 03.11.2025 | 260,40 | 263,20 | 258,20 | 258,20 | -1,45% | 2.360.198,00 |
| 31.10.2025 | 261,40 | 262,00 | 259,90 | 262,00 | 0,23% | 1.365.368,00 |
| 30.10.2025 | 262,30 | 263,00 | 260,80 | 261,40 | -0,34% | 1.758.877,00 |
| 29.10.2025 | 260,70 | 264,10 | 259,40 | 262,30 | 0,61% | 1.852.489,00 |
| 28.10.2025 | 260,40 | 260,90 | 259,10 | 260,70 | -0,15% | 1.677.919,00 |
| 27.10.2025 | 261,90 | 262,50 | 260,10 | 261,10 | 0,23% | 2.085.260,00 |
| 24.10.2025 | 259,00 | 261,10 | 258,40 | 260,50 | 0,97% | 2.158.601,00 |
| 23.10.2025 | 256,40 | 259,90 | 255,70 | 258,00 | 0,62% | 2.156.651,00 |
| 22.10.2025 | 258,20 | 260,10 | 255,60 | 256,40 | -0,77% | 3.484.069,00 |
| 21.10.2025 | 255,70 | 259,60 | 254,30 | 258,40 | 0,98% | 4.115.975,00 |
| 20.10.2025 | 250,00 | 256,40 | 249,20 | 255,90 | 3,44% | 4.597.145,00 |
| 17.10.2025 | 250,80 | 257,30 | 244,90 | 247,40 | -7,76% | 16.454.887,00 |
| 16.10.2025 | 265,20 | 268,20 | 264,60 | 268,20 | 1,13% | 3.555.755,00 |
| 15.10.2025 | 266,50 | 267,10 | 263,80 | 265,20 | 0,38% | 3.409.174,00 |
| 14.10.2025 | 263,70 | 265,70 | 262,40 | 264,20 | -0,56% | 3.125.630,00 |
| 13.10.2025 | 268,00 | 270,00 | 261,00 | 265,70 | -0,49% | 3.507.053,00 |
| 10.10.2025 | 268,80 | 270,40 | 267,00 | 267,00 | -0,37% | 2.743.073,00 |
| 09.10.2025 | 270,00 | 271,20 | 267,70 | 268,00 | -0,56% | 2.782.688,00 |
| 08.10.2025 | 266,20 | 270,60 | 265,60 | 269,50 | -0,04% | 4.370.593,00 |
| 07.10.2025 | 275,00 | 275,00 | 266,50 | 269,60 | -2,21% | 4.305.835,00 |
| 06.10.2025 | 275,70 | 277,20 | 273,40 | 275,70 | -0,04% | 2.513.154,00 |
| 03.10.2025 | 276,70 | 280,30 | 273,90 | 275,80 | 0,55% | 2.541.041,00 |