324,41SEK
1,66%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 3.530.144,00 |
| 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 |