30,070€
0,23%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 27,37 | 28,35 | 27,27 | 28,12 | 2,89% | - |
| 30.03.2026 | 27,19 | 27,69 | 27,16 | 27,33 | 0,59% | - |
| 27.03.2026 | 27,63 | 27,79 | 27,15 | 27,17 | -1,52% | - |
| 26.03.2026 | 28,07 | 28,11 | 27,45 | 27,59 | -2,20% | - |
| 25.03.2026 | 28,00 | 28,38 | 27,87 | 28,21 | 0,97% | 4,00 |
| 24.03.2026 | 27,22 | 28,10 | 27,01 | 27,94 | 1,20% | - |
| 23.03.2026 | 26,30 | 27,87 | 25,55 | 27,61 | 4,70% | - |
| 20.03.2026 | 27,51 | 27,67 | 26,23 | 26,37 | -4,14% | - |
| 19.03.2026 | 28,59 | 28,67 | 27,17 | 27,51 | -3,71% | - |
| 18.03.2026 | 30,14 | 30,18 | 28,55 | 28,57 | -4,45% | 624,00 |
| 17.03.2026 | 29,74 | 30,35 | 29,60 | 29,90 | 0,13% | 2,00 |
| 16.03.2026 | 30,33 | 30,35 | 29,71 | 29,86 | -0,50% | - |
| 13.03.2026 | 30,96 | 31,11 | 29,97 | 30,01 | -3,07% | - |
| 12.03.2026 | 31,17 | 31,29 | 30,51 | 30,96 | -0,67% | - |
| 11.03.2026 | 31,12 | 31,31 | 30,73 | 31,17 | 0,06% | - |
| 10.03.2026 | 30,62 | 31,57 | 30,60 | 31,15 | 1,53% | - |
| 09.03.2026 | 30,54 | 30,89 | 29,59 | 30,68 | -1,10% | - |
| 06.03.2026 | 31,43 | 31,65 | 30,43 | 31,02 | -0,86% | - |
| 05.03.2026 | 31,97 | 32,09 | 31,15 | 31,29 | -2,13% | 102,00 |
| 04.03.2026 | 31,10 | 32,11 | 30,62 | 31,97 | 2,86% | - |
| 03.03.2026 | 31,94 | 31,94 | 30,60 | 31,08 | -3,39% | - |
| 02.03.2026 | 32,59 | 32,59 | 31,65 | 32,17 | -1,95% | - |
| 27.02.2026 | 32,83 | 33,00 | 32,64 | 32,81 | 0,00% | - |
| 26.02.2026 | 32,76 | 33,11 | 32,65 | 32,81 | -0,09% | - |
| 25.02.2026 | 33,13 | 33,23 | 32,69 | 32,84 | -0,85% | 19,00 |
| 24.02.2026 | 32,74 | 33,14 | 32,65 | 33,12 | 1,13% | - |
| 23.02.2026 | 32,88 | 32,91 | 32,59 | 32,75 | -0,33% | 26,00 |
| 20.02.2026 | 32,44 | 33,05 | 32,40 | 32,86 | 1,39% | - |
| 19.02.2026 | 32,35 | 32,58 | 32,19 | 32,41 | -0,25% | 7,00 |
| 18.02.2026 | 32,10 | 32,55 | 32,06 | 32,49 | 1,28% | - |
| 17.02.2026 | 32,39 | 32,39 | 31,79 | 32,08 | -0,99% | - |
| 16.02.2026 | 32,33 | 32,57 | 32,25 | 32,40 | 0,03% | 10,00 |
| 13.02.2026 | 32,86 | 32,94 | 31,99 | 32,39 | -1,43% | 5,00 |
| 12.02.2026 | 33,31 | 33,49 | 32,81 | 32,86 | -1,29% | 10,00 |
| 11.02.2026 | 32,35 | 33,29 | 32,33 | 33,29 | 2,97% | - |
| 10.02.2026 | 32,25 | 32,39 | 32,12 | 32,33 | 0,25% | - |
| 09.02.2026 | 32,61 | 32,70 | 31,87 | 32,25 | -0,80% | - |
| 06.02.2026 | 32,53 | 32,57 | 32,02 | 32,51 | 0,00% | 23,00 |
| 05.02.2026 | 32,71 | 32,87 | 32,23 | 32,51 | -1,63% | - |
| 04.02.2026 | 32,35 | 33,17 | 32,35 | 33,05 | 2,48% | - |
| 03.02.2026 | 31,31 | 32,47 | 31,31 | 32,25 | 3,20% | - |
| 02.02.2026 | 30,59 | 31,35 | 30,33 | 31,25 | 1,56% | - |
| 30.01.2026 | 30,94 | 30,94 | 30,38 | 30,77 | -0,42% | - |
| 29.01.2026 | 30,42 | 30,99 | 30,39 | 30,90 | 1,08% | - |
| 28.01.2026 | 29,69 | 30,86 | 29,63 | 30,57 | 1,87% | 4,00 |
| 27.01.2026 | 29,79 | 30,03 | 29,67 | 30,01 | 0,47% | - |
| 26.01.2026 | 29,76 | 29,91 | 29,68 | 29,87 | 0,50% | - |
| 23.01.2026 | 29,83 | 29,91 | 29,65 | 29,72 | -0,34% | - |
| 22.01.2026 | 29,55 | 29,97 | 29,47 | 29,82 | 0,81% | - |
| 21.01.2026 | 28,39 | 29,66 | 28,39 | 29,58 | 4,34% | - |
| 20.01.2026 | 28,62 | 28,62 | 28,11 | 28,35 | -1,01% | 7,00 |
| 19.01.2026 | 29,08 | 29,26 | 28,25 | 28,64 | -2,12% | 174,00 |
| 16.01.2026 | 29,38 | 29,52 | 28,93 | 29,26 | -0,41% | - |
| 15.01.2026 | 28,78 | 29,53 | 28,78 | 29,38 | 2,26% | - |
| 14.01.2026 | 28,66 | 29,03 | 28,61 | 28,73 | 0,03% | - |
| 13.01.2026 | 29,07 | 29,09 | 28,31 | 28,72 | -1,10% | - |
| 12.01.2026 | 28,89 | 29,11 | 28,65 | 29,04 | 0,55% | - |
| 09.01.2026 | 28,65 | 28,91 | 28,30 | 28,88 | 2,23% | 52,00 |
| 08.01.2026 | 28,56 | 29,13 | 28,21 | 28,25 | -1,09% | 29,00 |
| 07.01.2026 | 28,14 | 28,71 | 28,05 | 28,56 | 1,53% | 804,00 |