29,220€
-0,51%
Echtzeit-Aktienkurs VOLVO A FRIA
Bid:
Ask:
Aktienkurse zur VOLVO A FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,39 | 29,73 | 29,13 | 29,16 | -0,72% | 19,00 |
| 11.11.2026 | 29,36 | 29,44 | 29,09 | 29,37 | 0,69% | - |
| 10.11.2026 | 29,18 | 29,55 | 29,06 | 29,17 | 0,34% | - |
| 09.11.2026 | 28,53 | 29,13 | 28,43 | 29,07 | 2,18% | - |
| 06.11.2026 | 28,63 | 28,97 | 27,97 | 28,45 | -2,70% | - |
| 05.11.2026 | 28,64 | 29,31 | 28,50 | 29,24 | 2,56% | - |
| 04.11.2026 | 27,98 | 28,59 | 27,98 | 28,51 | 1,42% | - |
| 03.11.2026 | 27,91 | 28,65 | 27,84 | 28,11 | -0,64% | 3,00 |
| 02.11.2026 | 28,52 | 28,52 | 27,79 | 28,29 | 0,50% | 10,00 |
| 30.10.2026 | 28,26 | 28,41 | 28,01 | 28,15 | -0,53% | - |
| 29.10.2026 | 28,31 | 28,53 | 28,04 | 28,30 | 0,04% | - |
| 28.10.2026 | 27,85 | 28,52 | 27,79 | 28,29 | 1,14% | - |
| 27.10.2026 | 28,00 | 28,30 | 27,81 | 27,97 | -0,18% | - |
| 26.10.2026 | 27,97 | 28,16 | 27,70 | 28,02 | 0,90% | - |
| 23.10.2026 | 28,45 | 28,49 | 27,40 | 27,77 | -1,07% | - |
| 22.10.2026 | 28,63 | 28,68 | 28,05 | 28,07 | -2,74% | - |
| 21.10.2026 | 28,94 | 29,11 | 28,59 | 28,86 | -0,24% | - |
| 20.10.2026 | 28,84 | 28,97 | 28,37 | 28,93 | 0,24% | - |
| 19.10.2026 | 28,96 | 29,20 | 28,79 | 28,86 | -0,24% | - |
| 16.10.2026 | 28,73 | 29,35 | 28,73 | 28,93 | 0,77% | 25,00 |
| 15.10.2026 | 28,36 | 28,72 | 28,22 | 28,71 | 1,09% | 8,00 |
| 14.10.2026 | 28,39 | 28,83 | 28,27 | 28,40 | 0,11% | - |
| 13.10.2026 | 28,36 | 28,47 | 28,17 | 28,37 | 0,28% | - |
| 12.10.2026 | 28,36 | 28,54 | 28,19 | 28,29 | -0,07% | - |
| 09.10.2026 | 27,83 | 28,49 | 27,83 | 28,31 | 1,94% | 16,00 |
| 08.10.2026 | 28,00 | 28,03 | 27,53 | 27,77 | -0,75% | - |
| 07.10.2026 | 27,92 | 28,33 | 27,83 | 27,98 | 0,00% | - |
| 06.10.2026 | 27,91 | 28,15 | 27,75 | 27,98 | 0,18% | 7,00 |
| 05.10.2026 | 27,90 | 27,99 | 27,67 | 27,93 | -0,07% | - |
| 02.10.2026 | 28,30 | 28,53 | 27,73 | 27,95 | -0,78% | - |
| 01.10.2026 | 28,34 | 28,57 | 28,04 | 28,17 | -0,60% | - |
| 30.09.2026 | 28,93 | 29,03 | 28,32 | 28,34 | -1,22% | - |
| 29.09.2026 | 29,04 | 29,05 | 28,55 | 28,69 | -1,27% | - |
| 28.09.2026 | 28,79 | 29,08 | 28,71 | 29,06 | 0,66% | - |
| 25.09.2026 | 28,58 | 28,97 | 28,51 | 28,87 | 0,94% | - |
| 24.09.2026 | 29,01 | 29,01 | 28,42 | 28,60 | -1,14% | - |
| 23.09.2026 | 29,67 | 29,73 | 28,87 | 28,93 | -2,40% | - |
| 22.09.2026 | 29,46 | 29,79 | 29,29 | 29,64 | 0,47% | 430,00 |
| 21.09.2026 | 29,55 | 29,79 | 29,01 | 29,50 | -0,07% | - |
| 18.09.2026 | 29,93 | 30,06 | 29,27 | 29,52 | -1,34% | - |
| 17.09.2026 | 29,71 | 30,02 | 29,59 | 29,92 | 1,84% | - |
| 16.09.2026 | 29,34 | 29,63 | 29,19 | 29,38 | 0,00% | - |
| 15.09.2026 | 29,56 | 29,76 | 29,05 | 29,38 | -1,11% | 4,00 |
| 14.09.2026 | 30,13 | 30,24 | 29,61 | 29,71 | -2,01% | 4,00 |
| 11.09.2026 | 30,08 | 30,38 | 29,95 | 30,32 | 0,73% | - |
| 10.09.2026 | 30,67 | 30,86 | 30,03 | 30,10 | -1,63% | 3,00 |
| 09.09.2026 | 30,95 | 31,11 | 30,53 | 30,60 | -1,26% | - |
| 08.09.2026 | 31,26 | 31,49 | 30,93 | 30,99 | -1,02% | 1,00 |
| 07.09.2026 | 31,37 | 31,53 | 31,25 | 31,31 | -0,06% | - |
| 04.09.2026 | 31,41 | 31,44 | 30,93 | 31,33 | -0,35% | - |
| 03.09.2026 | 30,28 | 31,49 | 30,01 | 31,44 | 3,83% | - |
| 02.09.2026 | 30,99 | 31,04 | 30,11 | 30,28 | -2,16% | - |
| 01.09.2026 | 31,01 | 31,45 | 30,93 | 30,95 | -0,06% | - |
| 31.08.2026 | 31,23 | 31,51 | 30,97 | 30,97 | -1,09% | - |
| 28.08.2026 | 31,43 | 32,00 | 31,29 | 31,31 | 0,26% | - |
| 27.08.2026 | 31,69 | 31,76 | 31,21 | 31,23 | -1,14% | - |
| 26.08.2026 | 31,79 | 31,96 | 31,55 | 31,59 | -0,60% | 100,00 |
| 25.08.2026 | 31,31 | 31,87 | 31,25 | 31,78 | 1,47% | 4,00 |
| 24.08.2026 | 30,96 | 31,43 | 30,87 | 31,32 | 1,00% | - |
| 21.08.2026 | 30,76 | 31,07 | 30,66 | 31,01 | 1,14% | 2,00 |
| 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% | - |