286,82SEK
-2,71%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 297,00 | 298,00 | 287,10 | 288,10 | -2,27% | 6.859.213,00 |
| 19.03.2026 | 306,00 | 306,70 | 294,20 | 294,80 | -5,63% | 5.208.405,00 |
| 18.03.2026 | 317,90 | 320,30 | 308,10 | 312,40 | -2,25% | 5.256.352,00 |
| 17.03.2026 | 320,90 | 324,70 | 319,60 | 319,60 | -0,22% | 2.888.317,00 |
| 16.03.2026 | 324,50 | 325,00 | 320,10 | 320,30 | -1,14% | 3.529.554,00 |
| 13.03.2026 | 330,00 | 332,40 | 324,00 | 324,00 | -3,02% | 2.571.033,00 |
| 12.03.2026 | 330,90 | 334,70 | 328,30 | 334,10 | 0,72% | 2.987.857,00 |
| 11.03.2026 | 332,50 | 333,40 | 327,70 | 331,70 | -0,60% | 2.164.629,00 |
| 10.03.2026 | 329,90 | 335,50 | 329,20 | 333,70 | 3,89% | 3.173.817,00 |
| 09.03.2026 | 318,40 | 324,50 | 316,20 | 321,20 | -2,43% | 3.780.894,00 |
| 06.03.2026 | 335,50 | 337,40 | 326,00 | 329,20 | -1,88% | 2.295.985,00 |
| 05.03.2026 | 339,00 | 343,00 | 335,50 | 335,50 | -1,32% | 2.649.377,00 |
| 04.03.2026 | 335,50 | 343,50 | 334,30 | 340,00 | 2,10% | 7.056.633,00 |
| 03.03.2026 | 342,70 | 342,80 | 329,50 | 333,00 | -3,28% | 3.541.672,00 |
| 02.03.2026 | 343,10 | 346,00 | 339,40 | 344,30 | -2,13% | 3.357.252,00 |
| 27.02.2026 | 350,50 | 352,00 | 348,80 | 351,80 | 0,40% | 2.903.537,00 |
| 26.02.2026 | 350,10 | 353,80 | 349,40 | 350,40 | 0,17% | 2.508.362,00 |
| 25.02.2026 | 352,40 | 353,90 | 349,60 | 349,80 | -0,96% | 2.631.031,00 |
| 24.02.2026 | 350,10 | 353,40 | 349,20 | 353,20 | 0,89% | 2.508.459,00 |
| 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% | 3.433.534,00 |
| 19.02.2026 | 344,80 | 347,60 | 342,80 | 347,20 | 0,43% | 2.380.175,00 |
| 18.02.2026 | 341,40 | 345,90 | 341,40 | 345,70 | 1,38% | 2.737.522,00 |
| 17.02.2026 | 343,10 | 343,70 | 338,50 | 341,00 | -0,64% | 2.750.666,00 |
| 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% | 3.316.514,00 |
| 12.02.2026 | 350,40 | 354,00 | 348,20 | 348,20 | -0,06% | 3.851.615,00 |
| 11.02.2026 | 345,00 | 351,10 | 343,30 | 348,40 | 1,46% | 3.891.995,00 |
| 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% | 3.170.803,00 |
| 06.02.2026 | 346,20 | 347,40 | 342,70 | 345,70 | -0,17% | 2.556.406,00 |
| 05.02.2026 | 346,10 | 348,70 | 343,90 | 346,30 | -0,86% | 3.337.307,00 |
| 04.02.2026 | 342,00 | 352,20 | 341,00 | 349,30 | 2,58% | 5.778.017,00 |
| 03.02.2026 | 334,50 | 340,90 | 333,50 | 340,50 | 3,06% | 5.005.246,00 |
| 02.02.2026 | 320,90 | 331,10 | 320,30 | 330,40 | 1,98% | 4.899.374,00 |
| 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% | 4.622.063,00 |
| 28.01.2026 | 318,10 | 326,10 | 316,20 | 323,70 | 2,63% | 6.695.484,00 |
| 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% | 4.051.567,00 |
| 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% | 5.556.483,00 |
| 20.01.2026 | 304,00 | 305,50 | 301,10 | 304,90 | -0,52% | 3.239.676,00 |
| 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% | 3.439.756,00 |
| 14.01.2026 | 308,30 | 311,10 | 305,80 | 308,00 | 0,20% | 3.667.484,00 |
| 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% | 6.753.658,00 |
| 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% | 5.602.491,00 |
| 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 |