24,310€
1,04%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,04 | 24,43 | 23,97 | 24,29 | 0,96% | 5,00 |
| 15.10.2025 | 24,13 | 24,28 | 23,97 | 24,06 | -0,21% | 2,00 |
| 14.10.2025 | 24,13 | 24,17 | 23,81 | 24,11 | -0,21% | - |
| 13.10.2025 | 24,35 | 24,49 | 23,73 | 24,16 | 0,04% | 4,00 |
| 10.10.2025 | 24,31 | 24,55 | 24,11 | 24,15 | -0,82% | - |
| 09.10.2025 | 24,59 | 24,65 | 24,28 | 24,35 | -0,57% | 3,00 |
| 08.10.2025 | 24,57 | 24,64 | 24,31 | 24,49 | -0,41% | - |
| 07.10.2025 | 25,09 | 25,11 | 24,35 | 24,59 | -2,07% | 100,00 |
| 06.10.2025 | 25,07 | 25,24 | 24,91 | 25,11 | 0,08% | 15,00 |
| 03.10.2025 | 24,87 | 25,43 | 24,85 | 25,09 | 0,80% | 52,00 |
| 02.10.2025 | 24,67 | 24,97 | 24,67 | 24,89 | 1,14% | - |
| 01.10.2025 | 24,43 | 24,61 | 24,27 | 24,61 | 0,90% | 7,00 |
| 30.09.2025 | 24,51 | 24,56 | 24,21 | 24,39 | -0,57% | 2,00 |
| 29.09.2025 | 25,06 | 25,21 | 24,25 | 24,53 | -1,96% | 52,00 |
| 26.09.2025 | 24,29 | 25,13 | 24,20 | 25,02 | 3,60% | 2,00 |
| 25.09.2025 | 24,65 | 24,71 | 24,15 | 24,15 | -2,03% | 5,00 |
| 24.09.2025 | 25,13 | 25,20 | 24,60 | 24,65 | -2,53% | 17,00 |
| 23.09.2025 | 24,74 | 25,37 | 24,69 | 25,29 | 2,51% | 11,00 |
| 22.09.2025 | 24,79 | 24,89 | 24,57 | 24,67 | -0,48% | - |
| 19.09.2025 | 25,07 | 25,22 | 24,77 | 24,79 | -1,27% | 2,00 |
| 18.09.2025 | 25,09 | 25,38 | 25,01 | 25,11 | 0,36% | 21,00 |
| 17.09.2025 | 25,13 | 25,27 | 24,99 | 25,02 | -0,44% | - |
| 16.09.2025 | 25,02 | 25,43 | 25,00 | 25,13 | 0,52% | - |
| 15.09.2025 | 25,05 | 25,31 | 24,91 | 25,00 | -0,28% | - |
| 12.09.2025 | 25,19 | 25,24 | 24,90 | 25,07 | 0,24% | - |
| 11.09.2025 | 24,91 | 25,22 | 24,64 | 25,01 | 0,40% | 10,00 |
| 10.09.2025 | 24,95 | 25,12 | 24,83 | 24,91 | -0,16% | - |
| 09.09.2025 | 24,74 | 25,11 | 24,74 | 24,95 | 1,75% | - |
| 08.09.2025 | 25,17 | 25,25 | 24,49 | 24,52 | -2,58% | 199,00 |
| 05.09.2025 | 25,11 | 25,60 | 25,04 | 25,17 | 0,24% | 4,00 |
| 04.09.2025 | 25,19 | 25,35 | 24,91 | 25,11 | -0,24% | 1,00 |
| 03.09.2025 | 25,45 | 25,45 | 24,99 | 25,17 | -1,02% | 197,00 |
| 02.09.2025 | 26,21 | 26,25 | 25,27 | 25,43 | -3,05% | 4,00 |
| 01.09.2025 | 26,21 | 26,49 | 26,18 | 26,23 | 0,00% | 2,00 |
| 29.08.2025 | 26,11 | 26,41 | 26,05 | 26,23 | 0,31% | - |
| 28.08.2025 | 26,25 | 26,61 | 26,13 | 26,15 | -0,30% | 5,00 |
| 27.08.2025 | 26,53 | 26,59 | 26,16 | 26,23 | -1,06% | 15,00 |
| 26.08.2025 | 26,89 | 26,89 | 26,25 | 26,51 | -1,41% | 1.001,00 |
| 25.08.2025 | 26,86 | 27,01 | 26,57 | 26,89 | 0,19% | 2,00 |
| 22.08.2025 | 26,19 | 26,94 | 26,09 | 26,84 | 2,40% | 2,00 |
| 21.08.2025 | 26,59 | 26,70 | 26,15 | 26,21 | -1,50% | 20,00 |
| 20.08.2025 | 26,47 | 26,61 | 26,31 | 26,61 | 0,60% | 3,00 |
| 19.08.2025 | 26,01 | 26,62 | 25,93 | 26,45 | 1,69% | 4,00 |
| 18.08.2025 | 26,29 | 26,39 | 25,89 | 26,01 | -1,07% | - |
| 15.08.2025 | 26,27 | 26,57 | 26,16 | 26,29 | 0,08% | - |
| 14.08.2025 | 26,03 | 26,29 | 25,91 | 26,27 | 0,84% | 4,00 |
| 13.08.2025 | 26,09 | 26,13 | 25,93 | 26,05 | -0,15% | 5,00 |
| 12.08.2025 | 25,77 | 26,11 | 25,63 | 26,09 | 1,48% | 6,00 |
| 11.08.2025 | 25,84 | 26,05 | 25,67 | 25,71 | -0,77% | 5,00 |
| 08.08.2025 | 25,62 | 25,94 | 25,51 | 25,91 | 1,41% | 8,00 |
| 07.08.2025 | 24,79 | 25,63 | 24,70 | 25,55 | 3,07% | 3,00 |
| 06.08.2025 | 24,42 | 24,92 | 24,42 | 24,79 | 1,64% | 63,00 |
| 05.08.2025 | 24,32 | 24,63 | 24,28 | 24,39 | 0,41% | - |
| 04.08.2025 | 24,45 | 24,55 | 24,15 | 24,29 | -0,49% | 14,00 |
| 01.08.2025 | 25,21 | 25,21 | 24,26 | 24,41 | -3,21% | 61,00 |
| 31.07.2025 | 25,40 | 25,51 | 25,04 | 25,22 | -0,63% | 28,00 |
| 30.07.2025 | 25,61 | 25,77 | 25,29 | 25,38 | -0,70% | 9,00 |
| 29.07.2025 | 25,45 | 25,81 | 25,45 | 25,56 | 0,59% | - |
| 28.07.2025 | 25,89 | 26,21 | 25,37 | 25,41 | -1,55% | 1,00 |
| 25.07.2025 | 25,59 | 25,87 | 25,15 | 25,81 | 1,02% | 12,00 |
| 24.07.2025 | 25,55 | 25,91 | 25,49 | 25,55 | 0,00% | 2,00 |
| 23.07.2025 | 24,01 | 25,85 | 24,01 | 25,55 | 6,33% | 454,00 |
| 22.07.2025 | 23,53 | 24,13 | 23,49 | 24,03 | 2,12% | 17,00 |
| 21.07.2025 | 23,03 | 23,71 | 23,03 | 23,53 | 2,08% | 2,00 |
| 18.07.2025 | 23,43 | 23,61 | 22,99 | 23,05 | -1,62% | - |
| 17.07.2025 | 23,98 | 24,56 | 23,17 | 23,43 | -2,25% | 14,00 |
| 16.07.2025 | 24,03 | 24,13 | 23,75 | 23,97 | -0,25% | - |
| 15.07.2025 | 24,06 | 24,27 | 24,03 | 24,03 | -0,12% | - |
| 14.07.2025 | 24,11 | 24,21 | 0,00 | 24,06 | -0,78% | 3,00 |
| 11.07.2025 | 24,82 | 24,87 | 24,19 | 24,25 | -2,53% | - |
| 10.07.2025 | 24,37 | 24,88 | 24,29 | 24,88 | 2,09% | - |
| 09.07.2025 | 24,01 | 24,51 | 23,87 | 24,37 | 1,41% | - |
| 08.07.2025 | 23,57 | 24,05 | 23,42 | 24,03 | 2,04% | 10,00 |
| 07.07.2025 | 23,29 | 23,69 | 23,23 | 23,55 | 1,29% | 52,00 |
| 04.07.2025 | 23,73 | 23,73 | 23,21 | 23,25 | -2,02% | - |
| 03.07.2025 | 24,15 | 24,15 | 23,71 | 23,73 | -1,58% | - |
| 02.07.2025 | 23,89 | 24,34 | 23,78 | 24,11 | 0,84% | 19,00 |
| 01.07.2025 | 23,81 | 24,01 | 23,43 | 23,91 | 0,42% | - |
| 30.06.2025 | 24,31 | 24,35 | 23,74 | 23,81 | -1,90% | - |
| 27.06.2025 | 23,17 | 24,33 | 23,11 | 24,27 | 4,93% | - |
| 26.06.2025 | 23,47 | 23,59 | 23,09 | 23,13 | -1,45% | - |
| 25.06.2025 | 23,67 | 23,85 | 23,36 | 23,47 | -0,84% | - |
| 24.06.2025 | 23,54 | 24,03 | 23,45 | 23,67 | 1,89% | 2,00 |
| 23.06.2025 | 23,45 | 23,45 | 22,79 | 23,23 | -1,11% | - |
| 20.06.2025 | 23,26 | 23,55 | 23,26 | 23,49 | 0,99% | 5,00 |
| 19.06.2025 | 23,35 | 23,45 | 23,13 | 23,26 | -0,47% | 2,00 |
| 18.06.2025 | 23,75 | 23,87 | 23,31 | 23,37 | -1,52% | 2,00 |
| 17.06.2025 | 23,97 | 24,14 | 23,71 | 23,73 | -1,00% | - |
| 16.06.2025 | 24,05 | 24,38 | 23,95 | 23,97 | -0,33% | - |
| 13.06.2025 | 24,43 | 24,43 | 23,75 | 24,05 | -1,56% | - |
| 12.06.2025 | 24,17 | 24,43 | 23,95 | 24,43 | 1,08% | - |
| 11.06.2025 | 24,53 | 24,67 | 24,14 | 24,17 | -1,79% | 60,00 |
| 10.06.2025 | 24,23 | 24,65 | 24,17 | 24,61 | 1,78% | - |
| 09.06.2025 | 23,92 | 24,29 | 23,91 | 24,18 | 0,92% | 102,00 |
| 06.06.2025 | 24,05 | 24,12 | 23,81 | 23,96 | -0,37% | 2,00 |
| 05.06.2025 | 23,89 | 24,27 | 23,81 | 24,05 | 0,59% | - |
| 04.06.2025 | 23,87 | 24,07 | 23,79 | 23,91 | 0,21% | - |
| 03.06.2025 | 23,75 | 23,95 | 23,55 | 23,86 | 0,38% | 2,00 |
| 02.06.2025 | 24,54 | 24,54 | 23,64 | 23,77 | -3,10% | 6,00 |
| 30.05.2025 | 24,92 | 24,96 | 24,33 | 24,53 | -1,57% | 9,00 |