272,03SEK
0,91%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 270,00 | 271,90 | 265,80 | 271,50 | 0,72% | 2.379.183,00 |
| 21.11.2024 | 264,84 | 269,58 | 262,16 | 269,57 | 1,95% | - |
| 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% | 3.431.150,00 |
| 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% | 3.251.802,00 |
| 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 | 0,00% | 2.048.778,00 |
| 15.10.2024 | 270,04 | 270,04 | 266,31 | 267,50 | -0,70% | - |
| 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 |
| 03.10.2024 | 268,50 | 272,90 | 264,50 | 266,30 | 0,45% | 3.146.647,00 |
| 02.10.2024 | 266,40 | 268,30 | 263,30 | 265,10 | -0,30% | 1.886.217,00 |
| 01.10.2024 | 269,00 | 271,60 | 262,50 | 265,90 | -0,86% | 3.881.452,00 |
| 30.09.2024 | 271,00 | 271,70 | 267,40 | 268,20 | -1,58% | 3.140.151,00 |
| 27.09.2024 | 272,90 | 274,70 | 269,50 | 272,50 | -0,15% | 3.175.890,00 |
| 26.09.2024 | 269,40 | 273,50 | 267,70 | 272,90 | 2,32% | 2.625.298,00 |
| 25.09.2024 | 266,00 | 268,10 | 264,60 | 266,70 | 0,26% | 1.898.128,00 |
| 24.09.2024 | 264,10 | 267,90 | 263,70 | 266,00 | 1,41% | 2.159.350,00 |
| 23.09.2024 | 261,30 | 262,80 | 258,20 | 262,30 | 0,31% | 1.998.099,00 |
| 20.09.2024 | 263,90 | 264,20 | 258,10 | 261,50 | -1,25% | 5.124.474,00 |
| 19.09.2024 | 263,50 | 265,80 | 260,00 | 264,80 | 1,22% | 4.393.297,00 |
| 18.09.2024 | 260,50 | 261,60 | 258,60 | 261,60 | 0,38% | 2.146.312,00 |
| 17.09.2024 | 255,00 | 262,10 | 254,80 | 260,60 | 2,48% | 2.732.451,00 |
| 16.09.2024 | 254,30 | 255,50 | 252,90 | 254,30 | -0,20% | 1.193.922,00 |
| 13.09.2024 | 252,50 | 255,60 | 252,50 | 254,80 | 1,11% | 1.463.299,00 |
| 12.09.2024 | 253,60 | 256,20 | 250,40 | 252,00 | 0,84% | 1.712.604,00 |
| 11.09.2024 | 249,00 | 253,00 | 248,50 | 249,90 | 0,48% | 1.846.046,00 |
| 10.09.2024 | 254,60 | 254,60 | 248,70 | 248,70 | -2,43% | 2.922.670,00 |
| 09.09.2024 | 255,20 | 256,90 | 253,10 | 254,90 | 0,08% | 1.757.206,00 |
| 06.09.2024 | 256,80 | 259,10 | 254,20 | 254,70 | -1,05% | 2.093.507,00 |
| 05.09.2024 | 260,20 | 261,80 | 257,30 | 257,40 | -1,34% | 1.949.026,00 |
| 04.09.2024 | 261,00 | 264,00 | 259,60 | 260,90 | -1,88% | 2.510.449,00 |
| 03.09.2024 | 269,00 | 271,60 | 265,10 | 265,90 | -1,23% | 2.312.983,00 |
| 02.09.2024 | 272,60 | 273,40 | 267,70 | 269,20 | -1,25% | 2.129.499,00 |
| 30.08.2024 | 274,60 | 274,60 | 271,00 | 272,60 | 1,15% | 4.259.831,00 |
| 29.08.2024 | 267,00 | 270,60 | 266,80 | 269,50 | 1,05% | 1.670.739,00 |
| 28.08.2024 | 266,70 | 268,40 | 265,50 | 266,70 | 0,19% | 1.502.985,00 |
| 27.08.2024 | 268,50 | 269,10 | 265,70 | 266,20 | -0,86% | 1.632.865,00 |
| 26.08.2024 | 267,50 | 269,50 | 266,50 | 268,50 | 0,19% | 1.322.140,00 |
| 23.08.2024 | 264,90 | 268,70 | 264,80 | 268,00 | 1,32% | 1.745.228,00 |
| 22.08.2024 | 263,40 | 265,50 | 263,00 | 264,50 | 0,49% | 1.647.882,00 |
| 21.08.2024 | 264,00 | 265,70 | 262,00 | 263,20 | -0,38% | 1.816.367,00 |
| 20.08.2024 | 265,00 | 265,50 | 263,20 | 264,20 | 0,04% | 2.391.546,00 |
| 19.08.2024 | 264,40 | 265,40 | 263,50 | 264,10 | -0,11% | 1.808.769,00 |
| 16.08.2024 | 264,00 | 266,10 | 261,90 | 264,40 | 0,30% | 1.995.657,00 |
| 15.08.2024 | 260,30 | 264,80 | 259,50 | 263,60 | 1,62% | 1.755.964,00 |
| 14.08.2024 | 258,20 | 260,30 | 258,20 | 259,40 | 0,93% | 1.286.300,00 |
| 13.08.2024 | 256,90 | 257,80 | 255,10 | 257,00 | 0,51% | 1.197.718,00 |
| 12.08.2024 | 257,40 | 258,30 | 255,10 | 255,70 | -0,12% | 1.332.604,00 |
| 09.08.2024 | 256,60 | 259,00 | 255,20 | 256,00 | -0,16% | 1.663.717,00 |
| 08.08.2024 | 252,20 | 256,60 | 250,50 | 256,40 | 0,91% | 2.191.837,00 |
| 07.08.2024 | 252,10 | 256,30 | 251,50 | 254,10 | 1,56% | 2.182.590,00 |
| 06.08.2024 | 254,30 | 255,50 | 248,00 | 250,20 | -0,64% | 3.102.866,00 |
| 05.08.2024 | 244,40 | 252,40 | 243,70 | 251,80 | -2,97% | 5.611.547,00 |
| 02.08.2024 | 264,00 | 264,10 | 257,70 | 259,50 | -2,55% | 4.113.298,00 |
| 01.08.2024 | 268,70 | 270,30 | 264,20 | 266,30 | -2,56% | 3.551.987,00 |
| 31.07.2024 | 275,00 | 276,70 | 272,70 | 273,30 | 0,07% | 2.482.106,00 |
| 30.07.2024 | 271,90 | 275,10 | 271,30 | 273,10 | 0,74% | 2.496.087,00 |
| 29.07.2024 | 273,30 | 274,90 | 270,20 | 271,10 | -0,48% | 1.639.639,00 |
| 26.07.2024 | 270,40 | 273,40 | 270,30 | 272,40 | 0,74% | 1.574.295,00 |
| 25.07.2024 | 268,00 | 270,40 | 266,30 | 270,40 | -0,07% | 2.078.694,00 |
| 24.07.2024 | 277,20 | 278,30 | 270,10 | 270,60 | -3,74% | 5.150.628,00 |
| 23.07.2024 | 286,50 | 288,80 | 278,40 | 281,10 | -1,82% | 3.387.608,00 |
| 22.07.2024 | 283,10 | 288,70 | 283,00 | 286,30 | 1,74% | 2.771.376,00 |
| 19.07.2024 | 287,20 | 289,80 | 281,20 | 281,40 | -2,02% | 2.992.961,00 |
| 18.07.2024 | 276,00 | 292,50 | 271,70 | 287,20 | 5,90% | 7.284.469,00 |
| 17.07.2024 | 270,80 | 272,30 | 264,40 | 271,20 | -1,56% | 4.628.296,00 |
| 16.07.2024 | 272,00 | 275,70 | 271,10 | 275,50 | 0,84% | 2.059.086,00 |
| 15.07.2024 | 274,10 | 274,20 | 272,00 | 273,20 | -0,98% | 2.009.251,00 |
| 12.07.2024 | 269,60 | 275,90 | 269,30 | 275,90 | 2,34% | 2.740.091,00 |
| 11.07.2024 | 268,00 | 269,60 | 266,40 | 269,60 | 1,20% | 2.396.118,00 |
| 10.07.2024 | 263,70 | 266,40 | 262,60 | 266,40 | 1,22% | 1.849.846,00 |
| 09.07.2024 | 266,30 | 266,50 | 262,60 | 263,20 | -1,24% | 1.863.898,00 |
| 08.07.2024 | 267,00 | 267,90 | 264,20 | 266,50 | 0,04% | 2.772.579,00 |