29,570€
-0,97%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 27,83 | 28,13 | 27,82 | 28,13 | 1,26% | 2,00 |
| 05.01.2026 | 27,61 | 28,01 | 27,55 | 27,78 | 0,62% | - |
| 02.01.2026 | 27,33 | 27,90 | 27,23 | 27,61 | 0,99% | 43,00 |
| 30.12.2025 | 27,19 | 27,39 | 27,18 | 27,34 | 0,48% | - |
| 29.12.2025 | 27,07 | 27,41 | 27,05 | 27,21 | 0,67% | - |
| 23.12.2025 | 27,01 | 27,11 | 26,90 | 27,03 | 0,07% | 47,00 |
| 22.12.2025 | 26,97 | 27,26 | 26,95 | 27,01 | 0,19% | 1,00 |
| 19.12.2025 | 27,05 | 27,15 | 26,89 | 26,96 | -0,33% | - |
| 18.12.2025 | 26,59 | 27,15 | 26,59 | 27,05 | 1,73% | - |
| 17.12.2025 | 26,78 | 26,92 | 26,57 | 26,59 | -0,71% | - |
| 16.12.2025 | 27,00 | 27,19 | 26,65 | 26,78 | -1,03% | - |
| 15.12.2025 | 27,25 | 27,35 | 26,95 | 27,06 | -0,84% | - |
| 12.12.2025 | 27,33 | 27,55 | 27,19 | 27,29 | -0,22% | 2,00 |
| 11.12.2025 | 26,91 | 27,39 | 26,65 | 27,35 | 1,86% | - |
| 10.12.2025 | 26,57 | 26,87 | 26,47 | 26,85 | 0,90% | - |
| 09.12.2025 | 27,09 | 27,15 | 26,47 | 26,61 | -1,77% | - |
| 08.12.2025 | 26,96 | 27,18 | 26,86 | 27,09 | 0,26% | - |
| 05.12.2025 | 26,35 | 27,19 | 26,35 | 27,02 | 2,62% | - |
| 04.12.2025 | 25,59 | 26,43 | 25,59 | 26,33 | 2,89% | - |
| 03.12.2025 | 25,85 | 25,89 | 25,35 | 25,59 | -1,08% | - |
| 02.12.2025 | 25,83 | 25,89 | 25,65 | 25,87 | 0,00% | 16,00 |
| 01.12.2025 | 25,85 | 25,91 | 25,55 | 25,87 | -0,23% | 5,00 |
| 28.11.2025 | 26,09 | 26,17 | 25,63 | 25,93 | 0,08% | - |
| 27.11.2025 | 25,69 | 25,99 | 25,67 | 25,91 | 0,78% | - |
| 26.11.2025 | 25,87 | 25,95 | 25,58 | 25,71 | 0,63% | 305,00 |
| 25.11.2025 | 25,15 | 25,60 | 24,91 | 25,55 | 2,16% | - |
| 24.11.2025 | 24,53 | 25,33 | 24,53 | 25,01 | 2,92% | 513,00 |
| 21.11.2025 | 23,84 | 24,37 | 23,65 | 24,30 | 1,97% | - |
| 20.11.2025 | 24,54 | 24,71 | 23,83 | 23,83 | -2,14% | 107,00 |
| 19.11.2025 | 23,79 | 24,43 | 23,71 | 24,35 | 2,10% | 60,00 |
| 18.11.2025 | 24,00 | 24,00 | 23,25 | 23,85 | -0,96% | 28,00 |