27,830€
-3,30%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 28,74 | 28,80 | 27,38 | 27,87 | -3,16% | 300,00 |
| 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% | - |
| 14.01.2025 | 24,16 | 24,47 | 24,09 | 24,15 | 0,00% | 2,00 |
| 13.01.2025 | 24,33 | 24,39 | 23,99 | 24,15 | -0,74% | 7,00 |
| 10.01.2025 | 24,91 | 24,91 | 24,19 | 24,33 | -2,41% | 34,00 |
| 09.01.2025 | 24,73 | 25,24 | 24,73 | 24,93 | 0,81% | 156,00 |
| 08.01.2025 | 24,66 | 24,99 | 24,53 | 24,73 | 0,28% | 124,00 |
| 07.01.2025 | 23,89 | 24,82 | 23,89 | 24,66 | 3,22% | - |
| 06.01.2025 | 23,53 | 24,08 | 23,52 | 23,89 | 1,53% | 2,00 |
| 03.01.2025 | 23,49 | 23,71 | 23,39 | 23,53 | 0,17% | - |
| 02.01.2025 | 23,48 | 23,78 | 23,31 | 23,49 | 0,00% | 16,00 |
| 30.12.2024 | 23,53 | 23,61 | 23,34 | 23,49 | 0,09% | - |
| 27.12.2024 | 23,41 | 23,61 | 23,29 | 23,47 | 0,34% | - |
| 23.12.2024 | 23,38 | 23,47 | 23,13 | 23,39 | 0,21% | - |
| 20.12.2024 | 23,68 | 23,68 | 23,07 | 23,34 | -1,44% | - |
| 19.12.2024 | 23,80 | 23,97 | 23,63 | 23,68 | -0,50% | - |
| 18.12.2024 | 24,03 | 24,29 | 23,71 | 23,80 | -0,87% | - |
| 17.12.2024 | 24,11 | 24,31 | 24,01 | 24,01 | -0,41% | - |
| 16.12.2024 | 24,43 | 24,45 | 24,09 | 24,11 | -1,39% | - |
| 13.12.2024 | 24,63 | 24,87 | 24,41 | 24,45 | -0,73% | - |
| 12.12.2024 | 24,77 | 24,97 | 24,59 | 24,63 | -0,57% | - |
| 11.12.2024 | 24,81 | 25,01 | 24,69 | 24,77 | -0,16% | - |
| 10.12.2024 | 24,99 | 25,17 | 24,79 | 24,81 | -0,72% | 2,00 |
| 09.12.2024 | 25,03 | 25,21 | 24,93 | 24,99 | -0,08% | 5,00 |
| 06.12.2024 | 25,13 | 25,19 | 24,93 | 25,01 | -0,48% | - |
| 05.12.2024 | 24,99 | 25,17 | 24,86 | 25,13 | 0,64% | - |
| 04.12.2024 | 24,19 | 25,05 | 24,09 | 24,97 | 3,14% | - |
| 03.12.2024 | 24,11 | 24,47 | 24,03 | 24,21 | 0,41% | 482,00 |
| 02.12.2024 | 23,65 | 24,29 | 23,42 | 24,11 | 1,77% | - |
| 29.11.2024 | 23,73 | 23,77 | 23,53 | 23,69 | -0,17% | 2,00 |
| 28.11.2024 | 23,47 | 23,85 | 23,47 | 23,73 | 1,11% | - |
| 27.11.2024 | 23,27 | 23,65 | 23,13 | 23,47 | 0,86% | 153,00 |
| 26.11.2024 | 23,37 | 23,39 | 22,91 | 23,27 | -0,68% | 4,00 |
| 25.11.2024 | 23,81 | 23,97 | 23,39 | 23,43 | -1,51% | - |
| 22.11.2024 | 23,41 | 23,79 | 23,11 | 23,79 | 1,62% | 11,00 |
| 21.11.2024 | 22,97 | 23,43 | 22,75 | 23,41 | 1,92% | - |
| 20.11.2024 | 23,29 | 23,39 | 22,91 | 22,97 | -1,20% | - |
| 19.11.2024 | 23,61 | 23,70 | 22,83 | 23,25 | -1,52% | - |
| 18.11.2024 | 23,75 | 23,87 | 23,41 | 23,61 | -0,59% | 3,00 |
| 15.11.2024 | 23,95 | 23,99 | 23,59 | 23,75 | -0,84% | - |
| 14.11.2024 | 23,79 | 24,08 | 23,67 | 23,95 | 0,67% | 4,00 |
| 13.11.2024 | 24,11 | 24,11 | 23,53 | 23,79 | -1,25% | 1,00 |
| 12.11.2024 | 24,67 | 24,73 | 23,99 | 24,09 | -2,35% | - |
| 11.11.2024 | 24,73 | 24,84 | 24,53 | 24,67 | -0,08% | - |
| 08.11.2024 | 25,57 | 25,59 | 24,61 | 24,69 | -3,52% | - |
| 07.11.2024 | 24,17 | 25,59 | 24,12 | 25,59 | 5,79% | 250,00 |
| 06.11.2024 | 23,87 | 24,73 | 23,84 | 24,19 | 0,83% | - |
| 05.11.2024 | 23,77 | 24,05 | 23,65 | 23,99 | 0,84% | - |
| 04.11.2024 | 23,91 | 24,08 | 23,73 | 23,79 | -0,50% | - |
| 01.11.2024 | 24,05 | 24,21 | 23,89 | 23,91 | -0,66% | - |
| 31.10.2024 | 24,11 | 24,15 | 23,86 | 24,07 | -0,08% | - |
| 30.10.2024 | 24,55 | 24,55 | 23,93 | 24,09 | -1,79% | 170,00 |
| 29.10.2024 | 24,55 | 24,83 | 24,41 | 24,53 | -0,08% | - |
| 28.10.2024 | 24,41 | 24,67 | 24,29 | 24,55 | 0,74% | - |
| 25.10.2024 | 23,75 | 24,45 | 23,69 | 24,37 | 2,35% | - |
| 24.10.2024 | 23,88 | 24,17 | 23,73 | 23,81 | -0,38% | - |
| 23.10.2024 | 23,90 | 24,18 | 23,69 | 23,90 | 0,08% | 2,00 |
| 22.10.2024 | 24,03 | 24,43 | 23,68 | 23,88 | -0,71% | - |
| 21.10.2024 | 24,15 | 24,33 | 23,70 | 24,05 | -0,50% | 2,00 |
| 18.10.2024 | 23,47 | 24,39 | 21,87 | 24,17 | 2,89% | 400,00 |