266,28SEK
2,89%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 261,67 | 264,66 | 261,32 | 263,65 | 1,87% | - |
| 24.04.2025 | 250,50 | 259,50 | 249,20 | 258,80 | 2,78% | 4.671.679,00 |
| 23.04.2025 | 247,80 | 258,60 | 244,30 | 251,80 | 0,24% | 7.310.919,00 |
| 22.04.2025 | 250,00 | 251,40 | 247,30 | 251,20 | -0,08% | 6.046.875,00 |
| 17.04.2025 | 253,00 | 254,20 | 250,40 | 251,40 | -0,67% | 1.654.740,00 |
| 16.04.2025 | 252,00 | 253,10 | 249,30 | 253,10 | -1,17% | 4.756.000,00 |
| 15.04.2025 | 251,50 | 256,80 | 250,30 | 256,10 | 3,06% | 4.104.359,00 |
| 14.04.2025 | 249,20 | 249,30 | 245,20 | 248,50 | 2,81% | 4.161.229,00 |
| 11.04.2025 | 241,40 | 243,10 | 234,00 | 241,70 | 0,71% | 4.783.172,00 |
| 10.04.2025 | 260,00 | 260,00 | 240,00 | 240,00 | 4,62% | 7.045.044,00 |
| 09.04.2025 | 228,50 | 234,50 | 226,30 | 229,40 | -3,13% | 7.494.588,00 |
| 08.04.2025 | 239,10 | 242,00 | 232,00 | 236,80 | 1,20% | 6.822.577,00 |
| 07.04.2025 | 223,20 | 249,00 | 220,80 | 234,00 | -4,53% | 12.501.855,00 |
| 04.04.2025 | 252,40 | 254,20 | 239,20 | 245,10 | -4,18% | 9.234.802,00 |
| 03.04.2025 | 263,80 | 269,50 | 254,60 | 255,80 | -12,43% | 10.256.262,00 |
| 02.04.2025 | 290,10 | 292,10 | 285,60 | 292,10 | 0,07% | 5.859.567,00 |
| 01.04.2025 | 293,20 | 294,10 | 289,80 | 291,90 | -0,44% | 4.531.896,00 |
| 31.03.2025 | 298,90 | 299,70 | 291,70 | 293,20 | -2,75% | 5.075.585,00 |
| 28.03.2025 | 304,40 | 305,40 | 300,00 | 301,50 | -1,66% | 3.236.338,00 |
| 27.03.2025 | 303,00 | 308,30 | 302,00 | 306,60 | -0,94% | 3.271.550,00 |
| 26.03.2025 | 312,20 | 312,40 | 307,90 | 309,50 | -0,32% | 2.855.058,00 |
| 25.03.2025 | 307,00 | 310,50 | 303,50 | 310,50 | 0,26% | 3.506.907,00 |
| 24.03.2025 | 311,70 | 312,50 | 308,40 | 309,70 | 0,26% | 2.503.566,00 |
| 21.03.2025 | 309,20 | 311,40 | 306,60 | 308,90 | -1,09% | 4.482.736,00 |
| 20.03.2025 | 312,60 | 315,00 | 307,10 | 312,30 | -1,76% | 5.305.563,00 |
| 19.03.2025 | 320,80 | 321,80 | 316,20 | 317,90 | -1,09% | 3.560.777,00 |
| 18.03.2025 | 319,20 | 323,40 | 317,10 | 321,40 | 1,10% | 3.743.575,00 |
| 17.03.2025 | 315,40 | 319,00 | 314,00 | 317,90 | 1,11% | 3.118.836,00 |
| 14.03.2025 | 310,00 | 314,60 | 309,60 | 314,40 | 1,81% | 3.363.232,00 |
| 13.03.2025 | 305,00 | 310,60 | 300,00 | 308,80 | -2,19% | 8.697.443,00 |
| 12.03.2025 | 315,70 | 319,60 | 312,90 | 315,70 | 0,64% | 3.658.434,00 |
| 11.03.2025 | 327,30 | 327,30 | 312,30 | 313,70 | -4,51% | 5.941.863,00 |
| 10.03.2025 | 331,80 | 332,20 | 325,80 | 328,50 | -1,50% | 3.834.878,00 |
| 07.03.2025 | 330,50 | 334,40 | 326,80 | 333,50 | -0,12% | 4.315.831,00 |
| 06.03.2025 | 328,50 | 335,00 | 325,40 | 333,90 | 2,20% | 3.778.300,00 |
| 05.03.2025 | 323,90 | 329,20 | 322,60 | 326,70 | 2,19% | 5.249.216,00 |
| 04.03.2025 | 332,70 | 333,60 | 319,20 | 319,70 | -5,25% | 4.953.190,00 |
| 03.03.2025 | 334,00 | 341,60 | 333,20 | 337,40 | 1,32% | 4.161.140,00 |
| 28.02.2025 | 335,00 | 336,20 | 333,00 | 333,00 | -1,80% | 11.125.356,00 |
| 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 |