355,36SEK
-1,83%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 358,51 | 362,00 | 354,95 | 355,43 | -1,82% | - |
| 06.08.2026 | 367,40 | 368,50 | 361,50 | 362,00 | -1,20% | 2.103.120,00 |
| 05.08.2026 | 372,50 | 374,50 | 362,50 | 366,40 | -1,37% | 3.057.103,00 |
| 04.08.2026 | 371,00 | 372,10 | 364,80 | 371,50 | 0,57% | 2.557.683,00 |
| 03.08.2026 | 366,20 | 371,90 | 366,20 | 369,40 | 1,40% | 2.258.497,00 |
| 31.07.2026 | 366,00 | 370,10 | 363,00 | 364,30 | 0,03% | 2.335.995,00 |
| 30.07.2026 | 364,30 | 367,50 | 360,20 | 364,20 | 0,03% | 2.079.155,00 |
| 29.07.2026 | 364,00 | 367,20 | 362,40 | 364,10 | -0,16% | 3.105.742,00 |
| 28.07.2026 | 357,40 | 364,70 | 357,30 | 364,70 | 2,59% | 3.456.301,00 |
| 27.07.2026 | 356,50 | 361,70 | 355,50 | 355,50 | 0,20% | 3.391.159,00 |
| 24.07.2026 | 352,00 | 355,90 | 350,70 | 354,80 | 0,80% | 2.533.797,00 |
| 23.07.2026 | 348,20 | 354,20 | 346,00 | 352,00 | 1,15% | 3.021.871,00 |
| 22.07.2026 | 339,50 | 348,90 | 337,70 | 348,00 | 2,50% | 3.006.272,00 |
| 21.07.2026 | 339,80 | 342,10 | 336,40 | 339,50 | 0,24% | 2.723.736,00 |
| 20.07.2026 | 339,10 | 345,60 | 337,60 | 338,70 | -0,12% | 3.168.973,00 |
| 17.07.2026 | 345,50 | 350,60 | 334,40 | 339,10 | -0,64% | 4.632.987,00 |
| 16.07.2026 | 340,50 | 341,30 | 335,90 | 341,30 | 0,83% | 2.868.919,00 |
| 15.07.2026 | 338,00 | 342,00 | 335,00 | 338,50 | 0,42% | 2.419.574,00 |
| 14.07.2026 | 334,00 | 338,40 | 333,30 | 337,10 | 0,54% | 1.788.892,00 |
| 13.07.2026 | 334,60 | 337,10 | 332,50 | 335,30 | -0,47% | 1.619.481,00 |
| 10.07.2026 | 334,40 | 340,60 | 333,10 | 336,90 | 0,75% | 2.600.216,00 |
| 09.07.2026 | 336,80 | 336,90 | 330,90 | 334,40 | 0,21% | 2.269.355,00 |
| 08.07.2026 | 338,00 | 338,50 | 332,10 | 333,70 | -1,91% | 5.184.980,00 |
| 07.07.2026 | 341,00 | 345,00 | 340,20 | 340,20 | -0,64% | 3.162.695,00 |
| 06.07.2026 | 340,00 | 344,70 | 339,70 | 342,40 | 1,39% | 2.530.874,00 |
| 03.07.2026 | 337,10 | 339,60 | 335,20 | 337,70 | 1,63% | 2.111.412,00 |
| 02.07.2026 | 325,50 | 335,60 | 324,60 | 332,30 | 1,47% | 2.803.505,00 |
| 01.07.2026 | 330,00 | 330,70 | 325,70 | 327,50 | -0,61% | 2.219.492,00 |
| 30.06.2026 | 325,00 | 331,60 | 325,00 | 329,50 | 1,85% | 3.440.794,00 |
| 29.06.2026 | 325,40 | 326,70 | 320,80 | 323,50 | -0,34% | 2.220.836,00 |
| 26.06.2026 | 328,00 | 331,40 | 321,60 | 324,60 | -1,37% | 3.093.113,00 |
| 25.06.2026 | 319,90 | 332,00 | 319,10 | 329,10 | 3,43% | 3.346.592,00 |
| 24.06.2026 | 317,20 | 319,70 | 314,80 | 318,20 | 0,22% | 3.003.038,00 |
| 23.06.2026 | 316,50 | 318,60 | 315,30 | 317,50 | -1,27% | 3.239.734,00 |
| 22.06.2026 | 321,50 | 321,60 | 314,20 | 321,60 | 0,21% | 2.929.686,00 |
| 19.06.2026 | 321,73 | 322,68 | 319,84 | 320,92 | -0,21% | - |
| 18.06.2026 | 319,20 | 321,60 | 315,90 | 321,60 | 0,82% | 4.677.255,00 |
| 17.06.2026 | 318,10 | 322,00 | 316,40 | 319,00 | -0,13% | 2.925.675,00 |
| 16.06.2026 | 320,80 | 322,70 | 317,00 | 319,40 | -0,25% | 2.610.441,00 |
| 15.06.2026 | 323,00 | 325,70 | 319,10 | 320,20 | 1,62% | 3.737.928,00 |
| 12.06.2026 | 317,50 | 321,50 | 314,30 | 315,10 | 1,58% | 3.143.610,00 |
| 11.06.2026 | 310,00 | 313,60 | 308,10 | 310,20 | 1,41% | 2.353.676,00 |
| 10.06.2026 | 319,10 | 323,00 | 305,30 | 305,90 | -4,08% | 4.197.553,00 |
| 09.06.2026 | 323,40 | 325,90 | 318,90 | 318,90 | -1,45% | 3.418.006,00 |
| 08.06.2026 | 317,40 | 323,90 | 315,60 | 323,60 | 0,65% | 2.435.145,00 |
| 05.06.2026 | 325,20 | 325,40 | 321,20 | 321,50 | -1,32% | 2.098.677,00 |
| 04.06.2026 | 327,40 | 332,40 | 324,10 | 325,80 | -0,61% | 1.869.654,00 |
| 03.06.2026 | 326,70 | 329,60 | 323,80 | 327,80 | 0,18% | 2.749.718,00 |
| 02.06.2026 | 319,10 | 328,60 | 319,10 | 327,20 | 4,01% | 3.358.826,00 |
| 01.06.2026 | 323,50 | 324,20 | 314,00 | 314,60 | -3,35% | 3.195.113,00 |
| 29.05.2026 | 324,00 | 327,50 | 321,90 | 325,50 | 0,65% | 7.788.139,00 |
| 28.05.2026 | 322,10 | 324,60 | 319,30 | 323,40 | -0,55% | 2.388.467,00 |
| 27.05.2026 | 320,90 | 328,80 | 320,50 | 325,20 | 1,43% | 3.241.357,00 |
| 26.05.2026 | 320,80 | 322,80 | 319,50 | 320,60 | -0,43% | 2.120.434,00 |
| 25.05.2026 | 318,30 | 323,60 | 318,30 | 322,00 | 2,29% | 2.517.715,00 |
| 22.05.2026 | 314,50 | 317,60 | 311,50 | 314,80 | 0,54% | 2.802.590,00 |
| 21.05.2026 | 313,50 | 315,20 | 310,00 | 313,10 | 0,10% | 3.029.547,00 |
| 20.05.2026 | 308,80 | 315,50 | 308,20 | 312,80 | 0,84% | 3.464.796,00 |
| 19.05.2026 | 312,20 | 315,30 | 307,90 | 310,20 | -1,02% | 2.779.610,00 |
| 18.05.2026 | 313,20 | 317,30 | 310,40 | 313,40 | -1,20% | 2.184.716,00 |
| 15.05.2026 | 322,00 | 322,40 | 313,90 | 317,20 | -1,78% | 2.823.003,00 |
| 14.05.2026 | 322,64 | 323,40 | 321,46 | 322,95 | 1,56% | - |
| 13.05.2026 | 320,40 | 321,80 | 316,90 | 318,00 | -0,31% | 1.528.453,00 |
| 12.05.2026 | 320,90 | 322,20 | 318,30 | 319,00 | -1,60% | 2.332.975,00 |
| 11.05.2026 | 322,60 | 324,20 | 319,30 | 324,20 | 0,12% | 2.232.220,00 |
| 08.05.2026 | 325,60 | 325,60 | 322,00 | 323,80 | -1,22% | 4.280.905,00 |
| 07.05.2026 | 332,00 | 334,90 | 327,40 | 327,80 | -0,85% | 3.994.058,00 |
| 06.05.2026 | 321,70 | 332,60 | 321,00 | 330,60 | 3,96% | 4.311.771,00 |
| 05.05.2026 | 313,00 | 318,00 | 312,60 | 318,00 | 1,69% | 2.521.811,00 |
| 04.05.2026 | 320,60 | 322,30 | 312,10 | 312,70 | -2,01% | 2.812.404,00 |
| 30.04.2026 | 314,00 | 320,20 | 312,50 | 319,10 | 0,28% | 1.798.182,00 |
| 29.04.2026 | 319,80 | 322,40 | 317,50 | 318,20 | -0,72% | 2.550.092,00 |
| 28.04.2026 | 319,50 | 323,90 | 316,80 | 320,50 | 0,31% | 3.385.270,00 |
| 27.04.2026 | 322,00 | 324,90 | 318,60 | 319,50 | -0,81% | 2.783.046,00 |
| 24.04.2026 | 325,00 | 325,90 | 318,20 | 322,10 | 1,54% | 4.294.698,00 |
| 23.04.2026 | 315,00 | 318,90 | 314,30 | 317,20 | -0,22% | 1.926.430,00 |
| 22.04.2026 | 322,00 | 322,50 | 317,50 | 317,90 | -0,69% | 2.298.030,00 |
| 21.04.2026 | 324,00 | 326,50 | 319,60 | 320,10 | -0,84% | 2.188.365,00 |
| 20.04.2026 | 324,30 | 324,30 | 321,50 | 322,80 | -1,68% | 2.461.212,00 |
| 17.04.2026 | 316,10 | 328,70 | 315,30 | 328,30 | 3,86% | 6.045.586,00 |
| 16.04.2026 | 318,60 | 319,10 | 314,20 | 316,10 | -0,78% | 3.744.574,00 |
| 15.04.2026 | 322,60 | 324,30 | 318,60 | 318,60 | -1,30% | 3.709.452,00 |
| 14.04.2026 | 323,90 | 325,50 | 320,90 | 322,80 | 0,69% | 3.371.662,00 |
| 13.04.2026 | 320,20 | 323,00 | 318,50 | 320,60 | -1,75% | 3.248.390,00 |
| 10.04.2026 | 322,40 | 327,90 | 320,70 | 326,30 | 1,21% | 4.576.677,00 |
| 09.04.2026 | 316,50 | 322,40 | 314,80 | 322,40 | -3,07% | 5.879.628,00 |
| 08.04.2026 | 327,00 | 332,60 | 324,90 | 332,60 | 7,71% | 6.306.300,00 |
| 07.04.2026 | 312,90 | 315,40 | 306,60 | 308,80 | 0,06% | 4.548.377,00 |
| 02.04.2026 | 307,00 | 311,50 | 306,20 | 308,60 | -1,94% | 2.057.436,00 |
| 01.04.2026 | 314,00 | 315,60 | 309,90 | 314,70 | 3,01% | 4.899.213,00 |
| 31.03.2026 | 300,90 | 306,90 | 299,10 | 305,50 | 1,77% | 4.022.536,00 |
| 30.03.2026 | 297,60 | 302,10 | 296,30 | 300,20 | 0,03% | 2.886.886,00 |
| 27.03.2026 | 300,40 | 301,90 | 296,30 | 300,10 | -0,10% | 1.772.432,00 |
| 26.03.2026 | 302,00 | 303,70 | 299,00 | 300,40 | -1,12% | 2.705.911,00 |
| 25.03.2026 | 303,40 | 306,40 | 301,50 | 303,80 | 1,33% | 3.999.160,00 |
| 24.03.2026 | 298,00 | 299,80 | 292,50 | 299,80 | 0,84% | 3.056.958,00 |
| 23.03.2026 | 277,40 | 300,90 | 276,50 | 297,30 | 3,19% | 5.822.695,00 |
| 20.03.2026 | 297,00 | 298,00 | 287,10 | 288,10 | -2,27% | 6.857.604,00 |
| 19.03.2026 | 306,00 | 306,70 | 294,20 | 294,80 | -5,63% | 5.209.125,00 |
| 18.03.2026 | 317,90 | 320,30 | 308,10 | 312,40 | -2,25% | 5.253.606,00 |