23,340€
-1,44%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 23,75 | 23,83 | 23,46 | 23,49 | -1,18% | - |
| 16.10.2024 | 23,72 | 23,91 | 23,62 | 23,77 | 0,13% | - |
| 15.10.2024 | 24,02 | 24,07 | 23,68 | 23,74 | -1,08% | - |
| 14.10.2024 | 23,79 | 24,01 | 23,78 | 24,00 | 0,80% | - |
| 11.10.2024 | 23,97 | 23,98 | 23,44 | 23,81 | -0,67% | 2,00 |
| 10.10.2024 | 24,30 | 24,30 | 23,87 | 23,97 | -1,36% | - |
| 09.10.2024 | 24,22 | 24,31 | 23,71 | 24,30 | 0,41% | 482,00 |
| 08.10.2024 | 24,29 | 24,29 | 24,01 | 24,20 | -0,53% | - |
| 07.10.2024 | 24,41 | 24,49 | 24,18 | 24,33 | -0,33% | 480,00 |
| 04.10.2024 | 23,75 | 24,43 | 23,73 | 24,41 | 2,95% | - |
| 03.10.2024 | 23,70 | 24,38 | 23,64 | 23,71 | -0,29% | - |
| 02.10.2024 | 23,75 | 23,95 | 23,59 | 23,78 | 0,13% | 3,00 |
| 01.10.2024 | 24,03 | 24,29 | 23,54 | 23,75 | -1,17% | 2,00 |
| 30.09.2024 | 24,36 | 24,46 | 23,90 | 24,03 | -1,19% | - |
| 27.09.2024 | 24,49 | 24,59 | 24,20 | 24,32 | -0,69% | - |
| 26.09.2024 | 23,81 | 24,53 | 23,81 | 24,49 | 2,77% | - |
| 25.09.2024 | 23,85 | 23,97 | 23,64 | 23,83 | -0,08% | 30,00 |
| 24.09.2024 | 23,52 | 24,01 | 23,52 | 23,85 | 1,49% | - |
| 23.09.2024 | 23,32 | 23,53 | 23,03 | 23,50 | 1,03% | - |
| 20.09.2024 | 23,55 | 23,56 | 23,01 | 23,26 | -1,32% | - |
| 19.09.2024 | 23,43 | 23,75 | 23,30 | 23,57 | 0,86% | 3,00 |
| 18.09.2024 | 23,29 | 23,61 | 23,13 | 23,37 | 0,34% | - |
| 17.09.2024 | 22,89 | 23,47 | 22,83 | 23,29 | 1,84% | - |
| 16.09.2024 | 22,77 | 22,89 | 22,61 | 22,87 | 0,53% | - |
| 13.09.2024 | 22,46 | 22,77 | 22,44 | 22,75 | 1,38% | - |
| 12.09.2024 | 22,35 | 22,65 | 22,19 | 22,44 | 0,31% | - |
| 11.09.2024 | 22,03 | 22,43 | 21,95 | 22,37 | 1,36% | - |
| 10.09.2024 | 22,53 | 22,53 | 21,87 | 22,07 | -2,13% | - |
| 09.09.2024 | 22,68 | 22,75 | 22,39 | 22,55 | -0,22% | - |
| 06.09.2024 | 22,88 | 23,05 | 22,58 | 22,60 | -1,31% | 32,00 |
| 05.09.2024 | 23,15 | 23,29 | 22,86 | 22,90 | -0,99% | - |
| 04.09.2024 | 23,64 | 23,64 | 23,08 | 23,13 | -2,24% | 2,00 |
| 03.09.2024 | 24,03 | 24,25 | 23,61 | 23,66 | -1,54% | - |
| 02.09.2024 | 24,30 | 24,41 | 23,94 | 24,03 | -1,19% | - |
| 30.08.2024 | 23,92 | 24,54 | 23,92 | 24,32 | 1,67% | 800,00 |
| 29.08.2024 | 23,83 | 24,17 | 23,83 | 23,92 | 0,38% | - |
| 28.08.2024 | 23,82 | 24,01 | 23,75 | 23,83 | 0,04% | - |
| 27.08.2024 | 23,85 | 23,95 | 23,67 | 23,82 | -0,04% | - |
| 26.08.2024 | 23,86 | 23,97 | 23,74 | 23,83 | -0,29% | 11,00 |
| 23.08.2024 | 23,52 | 23,95 | 23,50 | 23,90 | 1,62% | - |
| 22.08.2024 | 23,48 | 23,68 | 23,44 | 23,52 | 0,09% | - |
| 21.08.2024 | 23,61 | 23,69 | 23,39 | 23,50 | -0,47% | 3,00 |
| 20.08.2024 | 23,46 | 23,64 | 23,43 | 23,61 | 0,64% | - |
| 19.08.2024 | 23,23 | 23,51 | 23,16 | 23,46 | 0,90% | 2,00 |
| 16.08.2024 | 23,16 | 23,35 | 23,02 | 23,25 | 0,30% | - |
| 15.08.2024 | 22,82 | 23,32 | 22,82 | 23,18 | 1,49% | - |
| 14.08.2024 | 22,69 | 22,99 | 22,69 | 22,84 | 0,66% | 12,00 |
| 13.08.2024 | 22,57 | 22,78 | 22,51 | 22,69 | 0,44% | 37,00 |
| 12.08.2024 | 22,67 | 22,87 | 22,51 | 22,59 | -0,18% | - |
| 09.08.2024 | 22,71 | 22,94 | 22,57 | 22,63 | -0,44% | 2,00 |
| 08.08.2024 | 22,38 | 22,75 | 22,31 | 22,73 | 1,84% | - |
| 07.08.2024 | 22,08 | 22,85 | 22,08 | 22,32 | 1,18% | - |
| 06.08.2024 | 22,13 | 22,56 | 21,80 | 22,06 | -0,50% | 2,00 |
| 05.08.2024 | 22,65 | 22,67 | 21,39 | 22,17 | -2,81% | 2.361,00 |