271,84SEK
-1,51%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 278,74 | 278,74 | 272,79 | 273,48 | -0,91% | - |
| 26.09.2025 | 272,90 | 277,30 | 270,20 | 276,00 | 3,37% | 4.339.835,00 |
| 25.09.2025 | 273,00 | 273,50 | 267,00 | 267,00 | -2,02% | 2.841.796,00 |
| 24.09.2025 | 276,80 | 277,00 | 271,50 | 272,50 | -1,98% | 2.582.872,00 |
| 23.09.2025 | 273,30 | 279,50 | 273,20 | 278,00 | 1,91% | 2.260.410,00 |
| 22.09.2025 | 275,00 | 275,10 | 271,80 | 272,80 | -0,94% | 2.072.196,00 |
| 19.09.2025 | 276,50 | 278,60 | 275,10 | 275,40 | -0,29% | 4.057.698,00 |
| 18.09.2025 | 275,80 | 278,70 | 275,80 | 276,20 | 0,44% | 1.991.732,00 |
| 17.09.2025 | 274,80 | 276,70 | 274,10 | 275,00 | 0,18% | 2.315.274,00 |
| 16.09.2025 | 273,80 | 278,10 | 273,70 | 274,50 | 0,62% | 2.309.348,00 |
| 15.09.2025 | 274,40 | 276,70 | 272,10 | 272,80 | -0,29% | 1.710.991,00 |
| 12.09.2025 | 275,10 | 276,00 | 272,60 | 273,60 | -0,40% | 1.730.453,00 |
| 11.09.2025 | 273,10 | 275,90 | 269,70 | 274,70 | 0,73% | 2.336.948,00 |
| 10.09.2025 | 274,60 | 275,80 | 271,70 | 272,70 | -0,51% | 2.467.379,00 |
| 09.09.2025 | 274,10 | 276,40 | 271,40 | 274,10 | 0,00% | 1.994.181,00 |
| 08.09.2025 | 275,80 | 275,90 | 270,30 | 274,10 | -1,01% | 4.018.120,00 |
| 05.09.2025 | 278,10 | 281,90 | 275,60 | 276,90 | -0,07% | 1.969.875,00 |
| 04.09.2025 | 277,00 | 279,10 | 275,30 | 277,10 | 0,07% | 2.241.800,00 |
| 03.09.2025 | 277,70 | 279,70 | 275,10 | 276,90 | -0,72% | 2.660.710,00 |
| 02.09.2025 | 288,10 | 288,70 | 278,80 | 278,90 | -3,33% | 3.246.681,00 |
| 01.09.2025 | 291,30 | 292,40 | 288,10 | 288,50 | -0,83% | 1.655.586,00 |
| 29.08.2025 | 291,00 | 292,20 | 288,60 | 290,90 | -0,48% | 2.182.994,00 |
| 28.08.2025 | 292,60 | 294,70 | 291,50 | 292,30 | 0,21% | 2.128.970,00 |
| 27.08.2025 | 295,60 | 296,30 | 290,80 | 291,70 | -0,95% | 2.735.019,00 |
| 26.08.2025 | 295,00 | 296,80 | 293,00 | 294,50 | -0,54% | 2.842.928,00 |
| 25.08.2025 | 299,80 | 299,80 | 296,10 | 296,10 | -1,30% | 1.580.179,00 |
| 22.08.2025 | 293,70 | 300,00 | 293,30 | 300,00 | 2,18% | 3.099.973,00 |
| 21.08.2025 | 295,70 | 297,10 | 293,00 | 293,60 | -0,98% | 2.780.559,00 |
| 20.08.2025 | 295,40 | 297,70 | 294,50 | 296,50 | -0,20% | 1.708.542,00 |
| 19.08.2025 | 290,20 | 297,50 | 290,20 | 297,10 | 2,87% | 2.568.769,00 |
| 18.08.2025 | 292,80 | 294,00 | 288,80 | 288,80 | -1,63% | 1.881.944,00 |
| 15.08.2025 | 294,30 | 296,30 | 292,60 | 293,60 | 0,51% | 2.024.855,00 |
| 14.08.2025 | 289,70 | 293,60 | 289,40 | 292,10 | 0,69% | 2.207.228,00 |
| 13.08.2025 | 291,00 | 291,70 | 289,30 | 290,10 | -0,03% | 1.911.630,00 |
| 12.08.2025 | 289,00 | 290,80 | 287,00 | 290,20 | 0,80% | 1.966.606,00 |
| 11.08.2025 | 290,30 | 290,70 | 287,30 | 287,90 | -0,35% | 2.221.089,00 |
| 08.08.2025 | 286,10 | 289,40 | 286,10 | 288,90 | 1,33% | 1.863.980,00 |
| 07.08.2025 | 277,20 | 286,00 | 276,90 | 285,10 | 2,78% | 3.387.795,00 |
| 06.08.2025 | 274,20 | 278,80 | 274,20 | 277,40 | 1,65% | 2.307.401,00 |
| 05.08.2025 | 273,00 | 275,20 | 271,20 | 272,90 | 0,48% | 1.952.048,00 |
| 04.08.2025 | 274,00 | 274,50 | 269,90 | 271,60 | -0,62% | 1.882.724,00 |
| 01.08.2025 | 277,50 | 278,60 | 271,00 | 273,30 | -2,81% | 2.647.736,00 |
| 31.07.2025 | 283,50 | 284,20 | 280,80 | 281,20 | -0,85% | 1.968.688,00 |
| 30.07.2025 | 282,80 | 286,80 | 281,30 | 283,60 | 0,96% | 1.628.495,00 |
| 29.07.2025 | 284,40 | 287,80 | 280,90 | 280,90 | -1,16% | 1.354.955,00 |
| 28.07.2025 | 293,50 | 293,90 | 283,40 | 284,20 | -1,15% | 2.442.364,00 |
| 25.07.2025 | 283,30 | 289,00 | 281,60 | 287,50 | 0,28% | 3.215.468,00 |
| 24.07.2025 | 289,20 | 289,90 | 285,10 | 286,70 | 0,03% | 3.526.256,00 |
| 23.07.2025 | 274,00 | 287,50 | 273,00 | 286,60 | 6,82% | 6.918.646,00 |
| 22.07.2025 | 264,00 | 269,50 | 262,70 | 268,30 | 1,48% | 2.094.004,00 |
| 21.07.2025 | 259,80 | 265,50 | 259,10 | 264,40 | 1,77% | 2.422.375,00 |
| 18.07.2025 | 263,00 | 265,90 | 258,70 | 259,80 | -1,63% | 3.575.200,00 |
| 17.07.2025 | 275,00 | 277,90 | 261,90 | 264,10 | -1,93% | 5.603.348,00 |
| 16.07.2025 | 268,60 | 272,90 | 268,30 | 269,30 | -0,66% | 2.601.316,00 |
| 15.07.2025 | 269,40 | 272,60 | 269,40 | 271,10 | 0,63% | 1.553.139,00 |
| 14.07.2025 | 270,30 | 271,10 | 268,90 | 269,40 | -1,32% | 1.628.111,00 |
| 11.07.2025 | 275,90 | 276,90 | 272,40 | 273,00 | -1,44% | 2.074.672,00 |
| 10.07.2025 | 271,40 | 277,00 | 270,70 | 277,00 | 2,44% | 2.864.179,00 |
| 09.07.2025 | 267,60 | 273,10 | 266,10 | 270,40 | 1,16% | 2.838.819,00 |
| 08.07.2025 | 263,20 | 267,30 | 261,00 | 267,30 | 1,56% | 3.912.511,00 |
| 07.07.2025 | 262,40 | 263,20 | 259,80 | 263,20 | 0,30% | 2.576.887,00 |
| 04.07.2025 | 265,00 | 266,40 | 261,30 | 262,40 | -1,72% | 3.162.113,00 |
| 03.07.2025 | 272,00 | 272,10 | 266,70 | 267,00 | -1,51% | 2.820.913,00 |
| 02.07.2025 | 267,80 | 272,60 | 264,70 | 271,10 | 1,92% | 2.991.675,00 |
| 01.07.2025 | 265,40 | 266,50 | 261,60 | 266,00 | 0,23% | 2.294.942,00 |
| 30.06.2025 | 270,00 | 270,60 | 264,70 | 265,40 | -1,37% | 3.581.268,00 |
| 27.06.2025 | 261,50 | 269,40 | 261,10 | 269,10 | 4,22% | 4.248.838,00 |
| 26.06.2025 | 258,50 | 259,00 | 256,00 | 258,20 | -0,08% | 1.777.742,00 |
| 25.06.2025 | 262,80 | 263,40 | 257,80 | 258,40 | -1,22% | 3.598.265,00 |
| 24.06.2025 | 263,50 | 266,00 | 260,70 | 261,60 | 1,87% | 3.490.440,00 |
| 23.06.2025 | 257,40 | 258,90 | 254,40 | 256,80 | -0,23% | 2.429.603,00 |
| 19.06.2025 | 255,20 | 259,20 | 255,20 | 257,40 | -0,27% | 4.828.904,00 |
| 18.06.2025 | 260,90 | 261,40 | 257,20 | 258,10 | -1,00% | 3.347.202,00 |
| 17.06.2025 | 261,00 | 264,60 | 260,70 | 260,70 | -0,84% | 2.278.675,00 |
| 16.06.2025 | 263,40 | 267,20 | 262,60 | 262,90 | -0,64% | 2.408.763,00 |
| 13.06.2025 | 260,40 | 264,70 | 260,20 | 264,60 | -0,49% | 5.902.605,00 |
| 12.06.2025 | 263,70 | 266,40 | 262,20 | 265,90 | 0,00% | 4.912.938,00 |
| 11.06.2025 | 269,40 | 269,90 | 264,90 | 265,90 | -1,37% | 3.033.350,00 |
| 10.06.2025 | 265,90 | 269,60 | 264,70 | 269,60 | 1,93% | 5.133.635,00 |
| 09.06.2025 | 263,10 | 265,40 | 262,80 | 264,50 | 0,53% | 2.722.976,00 |
| 05.06.2025 | 262,80 | 264,60 | 259,80 | 263,10 | 0,88% | 2.692.266,00 |
| 04.06.2025 | 260,00 | 262,10 | 259,10 | 260,80 | 0,54% | 3.061.356,00 |
| 03.06.2025 | 259,00 | 260,70 | 256,60 | 259,40 | 0,31% | 3.552.453,00 |
| 02.06.2025 | 262,60 | 265,10 | 256,80 | 258,60 | -2,75% | 4.397.024,00 |
| 30.05.2025 | 266,00 | 267,50 | 264,40 | 265,90 | -0,49% | 5.666.837,00 |
| 28.05.2025 | 268,20 | 269,30 | 266,30 | 267,20 | -0,37% | 2.678.780,00 |
| 27.05.2025 | 270,10 | 273,20 | 268,10 | 268,20 | -0,89% | 4.509.129,00 |
| 26.05.2025 | 269,00 | 271,20 | 268,60 | 270,60 | 2,11% | 1.891.330,00 |
| 23.05.2025 | 269,00 | 271,80 | 259,10 | 265,00 | -1,27% | 3.235.405,00 |
| 22.05.2025 | 272,90 | 272,90 | 266,60 | 268,40 | -2,15% | 3.584.967,00 |
| 21.05.2025 | 275,70 | 276,50 | 271,00 | 274,30 | -0,69% | 3.259.332,00 |
| 20.05.2025 | 276,50 | 278,00 | 273,50 | 276,20 | 0,04% | 1.914.037,00 |
| 19.05.2025 | 274,70 | 276,10 | 273,10 | 276,10 | 0,11% | 2.557.675,00 |
| 16.05.2025 | 277,70 | 280,20 | 273,80 | 275,80 | -0,76% | 2.921.073,00 |
| 15.05.2025 | 276,10 | 278,40 | 274,00 | 277,90 | -0,11% | 2.827.218,00 |
| 14.05.2025 | 278,90 | 280,70 | 274,90 | 278,20 | -0,43% | 2.977.826,00 |
| 13.05.2025 | 276,00 | 279,80 | 274,80 | 279,40 | 1,31% | 5.610.527,00 |
| 12.05.2025 | 268,30 | 279,60 | 267,80 | 275,80 | 4,23% | 4.597.997,00 |
| 09.05.2025 | 264,00 | 267,00 | 262,90 | 264,60 | 0,68% | 1.897.500,00 |
| 08.05.2025 | 261,20 | 265,20 | 260,80 | 262,80 | 1,12% | 2.484.724,00 |