23,960€
-0,37%
Echtzeit-Aktienkurs VOLVO A FRIA
Bid:
Ask:
Aktienkurse zur VOLVO A FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 24,93 | 25,24 | 24,82 | 24,92 | -0,40% | - |
| 28.05.2025 | 24,71 | 25,13 | 24,51 | 25,02 | 1,34% | - |
| 27.05.2025 | 25,06 | 25,33 | 24,67 | 24,69 | -1,48% | - |
| 26.05.2025 | 24,76 | 25,15 | 24,76 | 25,06 | 2,12% | 20,00 |
| 23.05.2025 | 24,59 | 25,07 | 23,97 | 24,54 | -0,20% | - |
| 22.05.2025 | 25,30 | 25,37 | 24,57 | 24,59 | -2,73% | - |
| 21.05.2025 | 25,47 | 25,49 | 25,03 | 25,28 | -0,78% | - |
| 20.05.2025 | 25,53 | 25,53 | 25,17 | 25,48 | -0,27% | 252,00 |
| 19.05.2025 | 25,30 | 25,55 | 25,05 | 25,55 | 0,47% | - |
| 16.05.2025 | 25,60 | 25,79 | 25,11 | 25,43 | -0,74% | 2,00 |
| 15.05.2025 | 25,62 | 25,64 | 25,21 | 25,62 | 0,00% | 2,00 |
| 14.05.2025 | 25,46 | 25,91 | 25,35 | 25,62 | 0,63% | - |
| 13.05.2025 | 25,48 | 25,87 | 25,18 | 25,46 | -0,04% | - |
| 12.05.2025 | 24,45 | 25,77 | 24,44 | 25,47 | 4,94% | 10,00 |
| 09.05.2025 | 24,13 | 24,54 | 24,12 | 24,27 | 0,50% | 4,00 |
| 08.05.2025 | 24,05 | 24,35 | 23,91 | 24,15 | 0,58% | 33,00 |
| 07.05.2025 | 23,89 | 24,05 | 23,67 | 24,01 | 0,50% | 5,00 |
| 06.05.2025 | 24,25 | 24,26 | 23,43 | 23,89 | -1,48% | 3,00 |
| 05.05.2025 | 24,47 | 24,48 | 24,05 | 24,25 | -0,94% | 2,00 |
| 02.05.2025 | 24,05 | 24,54 | 23,88 | 24,48 | 1,79% | 8,00 |
| 30.04.2025 | 24,21 | 24,31 | 23,69 | 24,05 | -0,74% | - |
| 29.04.2025 | 24,52 | 24,56 | 23,99 | 24,23 | -1,18% | - |
| 28.04.2025 | 24,12 | 24,62 | 23,94 | 24,52 | 1,70% | 30,00 |
| 25.04.2025 | 23,95 | 24,30 | 23,73 | 24,11 | 0,71% | - |
| 24.04.2025 | 23,10 | 23,94 | 22,79 | 23,94 | 4,09% | - |
| 23.04.2025 | 23,37 | 23,72 | 22,47 | 23,00 | -0,78% | - |
| 22.04.2025 | 22,74 | 23,22 | 22,55 | 23,18 | 1,62% | 152,00 |
| 17.04.2025 | 22,47 | 22,99 | 22,47 | 22,81 | 1,51% | - |
| 16.04.2025 | 22,89 | 22,89 | 22,35 | 22,47 | -2,18% | 8,00 |
| 15.04.2025 | 22,49 | 23,17 | 22,48 | 22,97 | 2,13% | - |
| 14.04.2025 | 22,23 | 22,65 | 22,10 | 22,49 | 1,95% | - |
| 11.04.2025 | 22,05 | 22,22 | 21,07 | 22,06 | 0,09% | - |
| 10.04.2025 | 23,43 | 23,96 | 21,47 | 22,04 | -6,37% | 200,00 |
| 09.04.2025 | 21,43 | 23,65 | 20,51 | 23,54 | 8,98% | 257,00 |
| 08.04.2025 | 21,96 | 22,71 | 21,23 | 21,60 | -1,64% | - |
| 07.04.2025 | 21,81 | 22,68 | 20,26 | 21,96 | -0,77% | 5,00 |
| 04.04.2025 | 23,66 | 23,66 | 21,72 | 22,13 | -6,43% | 3.280,00 |
| 03.04.2025 | 26,82 | 26,82 | 23,64 | 23,65 | -12,79% | - |
| 02.04.2025 | 26,96 | 27,13 | 26,57 | 27,12 | 0,63% | - |
| 01.04.2025 | 27,10 | 27,15 | 26,77 | 26,95 | -0,63% | - |
| 31.03.2025 | 27,77 | 27,77 | 26,90 | 27,12 | -2,62% | - |
| 28.03.2025 | 28,37 | 28,38 | 27,73 | 27,85 | -1,90% | - |
| 27.03.2025 | 28,41 | 28,50 | 27,91 | 28,39 | -0,11% | - |
| 26.03.2025 | 28,72 | 28,81 | 28,35 | 28,42 | -1,11% | 7,00 |
| 25.03.2025 | 28,42 | 28,74 | 27,89 | 28,74 | 1,09% | - |
| 24.03.2025 | 28,14 | 28,53 | 28,14 | 28,43 | 1,03% | 250,00 |
| 21.03.2025 | 28,26 | 28,43 | 28,03 | 28,14 | -0,57% | 51,00 |
| 20.03.2025 | 28,86 | 28,88 | 27,85 | 28,30 | -2,01% | 52,00 |
| 19.03.2025 | 29,24 | 29,26 | 28,75 | 28,88 | -1,20% | - |
| 18.03.2025 | 29,02 | 29,41 | 28,83 | 29,23 | 0,72% | 16,00 |
| 17.03.2025 | 28,61 | 29,06 | 28,49 | 29,02 | 1,43% | 17,00 |
| 14.03.2025 | 28,22 | 28,68 | 28,06 | 28,61 | 1,74% | - |
| 13.03.2025 | 28,74 | 28,80 | 27,38 | 28,12 | -2,29% | 317,00 |
| 12.03.2025 | 28,79 | 29,14 | 28,51 | 28,78 | -0,07% | - |
| 11.03.2025 | 29,80 | 30,21 | 28,55 | 28,80 | -3,36% | - |
| 10.03.2025 | 30,70 | 30,70 | 29,63 | 29,80 | -2,96% | 52,00 |
| 07.03.2025 | 30,25 | 30,79 | 29,83 | 30,71 | 1,39% | - |
| 06.03.2025 | 29,89 | 30,56 | 29,85 | 30,29 | 1,30% | - |
| 05.03.2025 | 29,24 | 30,16 | 29,19 | 29,90 | 2,12% | - |
| 04.03.2025 | 30,32 | 30,47 | 28,77 | 29,28 | -3,56% | 2,00 |
| 03.03.2025 | 30,01 | 30,71 | 29,91 | 30,36 | 1,44% | - |
| 28.02.2025 | 30,16 | 30,17 | 29,61 | 29,93 | -0,76% | 383,00 |
| 27.02.2025 | 30,56 | 30,87 | 30,14 | 30,16 | -1,24% | 3,00 |
| 26.02.2025 | 30,29 | 30,85 | 30,29 | 30,54 | 0,83% | 7,00 |
| 25.02.2025 | 29,45 | 30,35 | 29,44 | 30,29 | 2,82% | - |
| 24.02.2025 | 29,64 | 30,07 | 29,45 | 29,46 | 0,14% | - |
| 21.02.2025 | 29,55 | 29,75 | 29,34 | 29,42 | -0,41% | - |
| 20.02.2025 | 29,11 | 29,81 | 29,11 | 29,54 | 1,48% | - |
| 19.02.2025 | 30,01 | 30,06 | 29,05 | 29,11 | -2,97% | 45,00 |
| 18.02.2025 | 29,57 | 30,11 | 29,52 | 30,00 | 1,45% | - |
| 17.02.2025 | 29,18 | 29,63 | 29,17 | 29,57 | 1,30% | - |
| 14.02.2025 | 28,99 | 29,30 | 28,95 | 29,19 | 0,69% | - |
| 13.02.2025 | 28,29 | 29,04 | 28,27 | 28,99 | 2,47% | - |
| 12.02.2025 | 28,18 | 28,35 | 28,07 | 28,29 | 0,43% | - |
| 11.02.2025 | 27,94 | 28,20 | 27,79 | 28,17 | 0,82% | 7,00 |
| 10.02.2025 | 27,66 | 27,95 | 27,66 | 27,94 | 0,98% | 15,00 |
| 07.02.2025 | 27,42 | 27,86 | 27,42 | 27,67 | 0,84% | - |
| 06.02.2025 | 27,15 | 27,59 | 27,04 | 27,44 | 1,14% | 5,00 |
| 05.02.2025 | 27,04 | 27,14 | 26,88 | 27,13 | 0,33% | - |
| 04.02.2025 | 26,89 | 27,11 | 26,75 | 27,04 | 0,56% | - |
| 03.02.2025 | 26,34 | 26,99 | 26,09 | 26,89 | 1,05% | 2,00 |
| 31.01.2025 | 27,21 | 27,43 | 26,57 | 26,61 | -2,28% | 5,00 |
| 30.01.2025 | 27,06 | 27,46 | 27,04 | 27,23 | 0,63% | 27,00 |
| 29.01.2025 | 25,20 | 27,21 | 25,20 | 27,06 | 7,47% | 324,00 |
| 28.01.2025 | 25,63 | 25,75 | 25,02 | 25,18 | -1,83% | 2,00 |
| 27.01.2025 | 25,63 | 25,66 | 25,26 | 25,65 | 0,04% | - |
| 24.01.2025 | 25,61 | 25,96 | 25,61 | 25,64 | 0,12% | 40,00 |
| 23.01.2025 | 25,12 | 25,62 | 25,12 | 25,61 | 1,91% | 5,00 |
| 22.01.2025 | 25,36 | 25,54 | 25,11 | 25,13 | -0,87% | 2,00 |
| 21.01.2025 | 25,14 | 25,37 | 25,03 | 25,35 | 0,80% | - |
| 20.01.2025 | 25,10 | 25,31 | 24,95 | 25,15 | 0,20% | 4,00 |
| 17.01.2025 | 24,61 | 25,29 | 24,59 | 25,10 | 2,03% | 3,00 |
| 16.01.2025 | 24,61 | 24,96 | 24,55 | 24,60 | -0,20% | 6,00 |
| 15.01.2025 | 24,17 | 24,87 | 24,14 | 24,65 | 2,07% | - |