24,420€
-3,17%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |