30,740€
0,26%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 30,76 | 30,76 | 30,72 | 30,73 | 0,23% | - |
| 20.08.2026 | 30,66 | 30,89 | 30,47 | 30,66 | 0,00% | - |
| 19.08.2026 | 30,68 | 30,99 | 30,61 | 30,66 | -0,52% | - |
| 18.08.2026 | 30,88 | 31,39 | 30,71 | 30,82 | -0,61% | 1,00 |
| 17.08.2026 | 30,89 | 31,18 | 30,83 | 31,01 | 0,29% | - |
| 14.08.2026 | 30,97 | 31,21 | 30,63 | 30,92 | -0,23% | 23,00 |
| 13.08.2026 | 31,31 | 31,46 | 30,79 | 30,99 | -0,96% | 400,00 |
| 12.08.2026 | 31,89 | 31,95 | 31,20 | 31,29 | -1,85% | - |
| 11.08.2026 | 32,42 | 32,42 | 31,86 | 31,88 | -1,36% | - |
| 10.08.2026 | 32,54 | 32,61 | 32,15 | 32,32 | -0,58% | - |
| 07.08.2026 | 33,11 | 33,11 | 32,43 | 32,51 | -1,66% | - |
| 06.08.2026 | 33,46 | 33,64 | 33,03 | 33,06 | -1,34% | - |
| 05.08.2026 | 33,86 | 34,05 | 33,11 | 33,51 | -1,00% | - |
| 04.08.2026 | 33,65 | 33,86 | 33,17 | 33,85 | 0,71% | 1,00 |
| 03.08.2026 | 33,33 | 33,95 | 33,33 | 33,61 | 0,72% | - |
| 31.07.2026 | 33,33 | 33,70 | 32,97 | 33,37 | 0,21% | - |
| 30.07.2026 | 32,95 | 33,43 | 32,70 | 33,30 | 0,82% | 945,00 |
| 29.07.2026 | 33,05 | 33,35 | 32,67 | 33,03 | -0,18% | - |
| 28.07.2026 | 32,13 | 33,11 | 32,09 | 33,09 | 2,89% | - |
| 27.07.2026 | 32,07 | 32,77 | 32,07 | 32,16 | -0,09% | - |
| 24.07.2026 | 31,82 | 32,21 | 31,52 | 32,19 | 1,29% | - |
| 23.07.2026 | 31,49 | 31,94 | 31,24 | 31,78 | 1,05% | - |
| 22.07.2026 | 30,82 | 31,54 | 30,47 | 31,45 | 2,08% | - |
| 21.07.2026 | 30,48 | 31,01 | 30,39 | 30,81 | 0,98% | - |
| 20.07.2026 | 30,74 | 31,31 | 30,51 | 30,51 | -0,49% | - |
| 17.07.2026 | 30,35 | 31,78 | 30,25 | 30,66 | -0,45% | - |
| 16.07.2026 | 30,72 | 30,94 | 30,43 | 30,80 | 0,39% | 4,00 |
| 15.07.2026 | 30,48 | 30,99 | 30,33 | 30,68 | 0,46% | - |
| 14.07.2026 | 30,12 | 30,72 | 30,09 | 30,54 | 1,03% | - |
| 13.07.2026 | 30,67 | 30,67 | 29,91 | 30,23 | -1,40% | - |
| 10.07.2026 | 30,22 | 30,93 | 30,17 | 30,66 | 1,19% | - |
| 09.07.2026 | 30,32 | 30,47 | 29,85 | 30,30 | 0,10% | - |
| 08.07.2026 | 30,71 | 30,71 | 29,93 | 30,27 | -1,21% | - |
| 07.07.2026 | 30,84 | 31,30 | 30,60 | 30,64 | -1,38% | - |
| 06.07.2026 | 30,63 | 31,22 | 30,54 | 31,07 | 1,54% | - |
| 03.07.2026 | 30,17 | 30,75 | 30,17 | 30,60 | 2,03% | 350,00 |
| 02.07.2026 | 29,49 | 30,36 | 29,31 | 29,99 | 1,59% | - |
| 01.07.2026 | 29,77 | 29,84 | 29,39 | 29,52 | -1,11% | - |
| 30.06.2026 | 29,38 | 29,97 | 29,21 | 29,85 | 2,09% | - |
| 29.06.2026 | 29,38 | 29,49 | 28,93 | 29,24 | -0,07% | - |
| 26.06.2026 | 29,78 | 29,95 | 29,05 | 29,26 | -1,94% | - |
| 25.06.2026 | 28,74 | 30,05 | 28,74 | 29,84 | 3,68% | - |
| 24.06.2026 | 28,64 | 28,85 | 28,36 | 28,78 | 0,24% | - |
| 23.06.2026 | 28,86 | 28,96 | 28,56 | 28,71 | -1,54% | - |
| 22.06.2026 | 29,11 | 29,32 | 28,57 | 29,16 | -0,10% | - |
| 19.06.2026 | 29,21 | 29,35 | 28,97 | 29,19 | -0,27% | - |
| 18.06.2026 | 29,12 | 29,35 | 28,75 | 29,27 | 0,90% | - |
| 17.06.2026 | 29,23 | 29,56 | 29,00 | 29,01 | -1,02% | - |
| 16.06.2026 | 29,44 | 29,60 | 29,08 | 29,31 | -1,64% | - |
| 15.06.2026 | 29,54 | 29,94 | 29,43 | 29,80 | 2,69% | - |
| 12.06.2026 | 28,78 | 29,46 | 28,63 | 29,02 | 1,33% | - |
| 11.06.2026 | 27,82 | 28,75 | 27,77 | 28,64 | 2,54% | - |
| 10.06.2026 | 29,11 | 29,53 | 27,83 | 27,93 | -4,77% | - |
| 09.06.2026 | 29,64 | 29,98 | 28,92 | 29,33 | -1,01% | - |
| 08.06.2026 | 29,02 | 29,81 | 28,99 | 29,63 | -0,24% | - |
| 05.06.2026 | 29,79 | 29,98 | 29,56 | 29,70 | -0,93% | - |
| 04.06.2026 | 29,95 | 30,53 | 29,79 | 29,98 | -0,10% | - |
| 03.06.2026 | 30,25 | 30,37 | 29,76 | 30,01 | -0,83% | - |
| 02.06.2026 | 29,23 | 30,37 | 29,21 | 30,26 | 3,91% | - |
| 01.06.2026 | 30,13 | 30,19 | 29,01 | 29,12 | -3,13% | - |
| 29.05.2026 | 30,02 | 30,39 | 29,89 | 30,06 | 0,20% | - |
| 28.05.2026 | 30,04 | 30,08 | 29,53 | 30,00 | -0,60% | 5,00 |
| 27.05.2026 | 29,88 | 30,55 | 29,72 | 30,18 | 1,17% | 6,00 |
| 26.05.2026 | 29,89 | 29,89 | 29,51 | 29,83 | -0,17% | - |
| 25.05.2026 | 29,20 | 30,01 | 29,20 | 29,88 | 3,43% | 4,00 |
| 22.05.2026 | 29,09 | 29,24 | 28,71 | 28,89 | -0,52% | - |
| 21.05.2026 | 28,90 | 29,17 | 28,53 | 29,04 | 0,48% | - |
| 20.05.2026 | 28,24 | 29,07 | 28,11 | 28,90 | 1,87% | - |
| 19.05.2026 | 28,87 | 28,91 | 28,19 | 28,37 | -1,29% | - |
| 18.05.2026 | 28,70 | 29,03 | 28,29 | 28,74 | -0,21% | - |
| 15.05.2026 | 29,45 | 29,45 | 28,57 | 28,80 | -3,00% | - |
| 14.05.2026 | 29,47 | 29,71 | 29,43 | 29,69 | 1,37% | - |
| 13.05.2026 | 29,27 | 29,53 | 28,92 | 29,29 | 0,10% | 1,00 |
| 12.05.2026 | 29,74 | 29,76 | 29,15 | 29,26 | -1,71% | - |
| 11.05.2026 | 29,86 | 29,87 | 29,38 | 29,77 | -0,37% | 4,00 |
| 08.05.2026 | 29,90 | 30,05 | 29,65 | 29,88 | -0,13% | 1,00 |
| 07.05.2026 | 30,57 | 30,87 | 29,86 | 29,92 | -1,90% | - |
| 06.05.2026 | 29,26 | 30,72 | 29,26 | 30,50 | 4,10% | - |
| 05.05.2026 | 28,78 | 29,43 | 28,75 | 29,30 | 1,74% | - |
| 04.05.2026 | 29,83 | 29,93 | 28,64 | 28,80 | -3,49% | 1.097,00 |
| 30.04.2026 | 29,13 | 29,87 | 28,79 | 29,84 | 2,40% | - |
| 29.04.2026 | 29,45 | 29,70 | 29,08 | 29,14 | -0,95% | - |
| 28.04.2026 | 29,58 | 29,91 | 29,21 | 29,42 | -0,54% | - |
| 27.04.2026 | 29,82 | 30,10 | 29,45 | 29,58 | -1,04% | 12,00 |
| 24.04.2026 | 29,31 | 30,13 | 29,31 | 29,89 | 1,98% | - |
| 23.04.2026 | 29,52 | 29,59 | 28,97 | 29,31 | -0,51% | - |
| 22.04.2026 | 29,49 | 29,99 | 29,36 | 29,46 | -0,57% | - |
| 21.04.2026 | 30,16 | 30,33 | 29,58 | 29,63 | -1,33% | - |
| 20.04.2026 | 30,42 | 30,42 | 29,83 | 30,03 | -1,09% | - |
| 17.04.2026 | 29,18 | 30,54 | 28,99 | 30,36 | 4,22% | - |
| 16.04.2026 | 29,60 | 29,62 | 29,07 | 29,13 | -1,12% | - |
| 15.04.2026 | 29,86 | 29,89 | 29,44 | 29,46 | -1,34% | - |
| 14.04.2026 | 29,92 | 30,17 | 29,69 | 29,86 | -0,07% | 21,00 |
| 13.04.2026 | 29,58 | 29,94 | 29,19 | 29,88 | -0,43% | - |
| 10.04.2026 | 29,64 | 30,25 | 29,48 | 30,01 | 1,04% | - |
| 09.04.2026 | 29,58 | 29,77 | 28,95 | 29,70 | -3,29% | - |
| 08.04.2026 | 28,89 | 30,74 | 28,89 | 30,71 | 8,63% | - |
| 07.04.2026 | 28,59 | 28,88 | 27,79 | 28,27 | -1,19% | 1,00 |
| 02.04.2026 | 28,61 | 28,74 | 28,06 | 28,61 | -1,38% | - |
| 01.04.2026 | 28,28 | 29,04 | 28,28 | 29,01 | 3,17% | - |