30,600€
0,66%
Echtzeit-Aktienkurs VOLVO B (FRIA) UNSP.ADR
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) UNSP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 30,70 | 31,00 | 30,30 | 30,60 | 0,66% | - |
| 14.07.2026 | 30,20 | 30,70 | 30,10 | 30,40 | 1,00% | - |
| 13.07.2026 | 30,50 | 30,60 | 30,10 | 30,10 | -1,31% | - |
| 10.07.2026 | 30,30 | 30,90 | 30,10 | 30,50 | 0,66% | - |
| 09.07.2026 | 30,40 | 30,60 | 29,90 | 30,30 | 0,00% | - |
| 08.07.2026 | 30,60 | 30,70 | 29,90 | 30,30 | -1,30% | - |
| 07.07.2026 | 30,90 | 31,30 | 30,70 | 30,70 | -1,29% | - |
| 06.07.2026 | 30,40 | 31,30 | 30,40 | 31,10 | 2,30% | - |
| 03.07.2026 | 30,30 | 30,70 | 30,10 | 30,40 | 1,00% | - |
| 02.07.2026 | 29,60 | 30,30 | 29,30 | 30,10 | 2,03% | - |
| 01.07.2026 | 29,70 | 29,80 | 29,30 | 29,50 | -0,34% | - |
| 30.06.2026 | 29,30 | 29,70 | 29,20 | 29,60 | 1,02% | - |
| 29.06.2026 | 29,50 | 29,50 | 28,90 | 29,30 | 0,34% | - |
| 26.06.2026 | 29,50 | 29,90 | 28,90 | 29,20 | -1,02% | - |
| 25.06.2026 | 28,70 | 29,50 | 28,70 | 29,50 | 2,79% | - |
| 24.06.2026 | 28,60 | 28,80 | 28,30 | 28,70 | 0,70% | - |
| 23.06.2026 | 28,90 | 29,10 | 28,50 | 28,50 | -2,06% | - |
| 22.06.2026 | 29,10 | 29,30 | 28,50 | 29,10 | 1,04% | - |
| 19.06.2026 | 29,30 | 29,40 | 28,80 | 28,80 | -1,37% | - |
| 18.06.2026 | 29,20 | 29,40 | 28,70 | 29,20 | 1,39% | - |
| 17.06.2026 | 29,20 | 29,50 | 28,80 | 28,80 | -1,03% | - |
| 16.06.2026 | 29,50 | 29,60 | 29,10 | 29,10 | -0,68% | - |
| 15.06.2026 | 29,30 | 29,90 | 29,30 | 29,30 | 1,03% | - |
| 12.06.2026 | 28,60 | 29,50 | 28,60 | 29,00 | 0,69% | - |
| 11.06.2026 | 28,10 | 28,80 | 28,00 | 28,80 | 2,86% | - |
| 10.06.2026 | 29,20 | 29,50 | 27,80 | 28,00 | -4,44% | - |
| 09.06.2026 | 29,60 | 29,90 | 28,70 | 29,30 | -1,01% | - |
| 08.06.2026 | 29,10 | 29,80 | 28,90 | 29,60 | 1,37% | - |
| 05.06.2026 | 30,00 | 30,00 | 29,10 | 29,20 | -2,99% | - |
| 04.06.2026 | 29,90 | 30,50 | 29,70 | 30,10 | 0,67% | - |
| 03.06.2026 | 30,10 | 30,30 | 29,70 | 29,90 | -0,99% | - |
| 02.06.2026 | 29,30 | 30,40 | 29,10 | 30,20 | 3,78% | - |
| 01.06.2026 | 30,30 | 30,30 | 28,90 | 29,10 | -3,32% | - |
| 29.05.2026 | 30,10 | 30,40 | 29,90 | 30,10 | 1,69% | - |
| 28.05.2026 | 29,90 | 30,10 | 29,50 | 29,60 | -1,66% | - |
| 27.05.2026 | 30,20 | 30,50 | 29,90 | 30,10 | 1,01% | - |
| 26.05.2026 | 29,30 | 30,00 | 29,10 | 29,80 | -0,33% | - |
| 25.05.2026 | 29,30 | 29,90 | 29,10 | 29,90 | 3,46% | - |
| 22.05.2026 | 28,90 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 21.05.2026 | 28,80 | 29,20 | 28,50 | 29,10 | 0,69% | - |
| 20.05.2026 | 28,30 | 29,00 | 28,20 | 28,90 | 1,76% | - |
| 19.05.2026 | 28,70 | 28,90 | 28,10 | 28,40 | -1,39% | - |
| 18.05.2026 | 28,60 | 29,00 | 28,30 | 28,80 | -0,69% | - |
| 15.05.2026 | 29,10 | 29,40 | 29,00 | 29,00 | -1,02% | - |
| 14.05.2026 | 29,40 | 29,60 | 28,80 | 29,30 | 0,00% | - |
| 13.05.2026 | 29,50 | 29,70 | 29,00 | 29,30 | 0,00% | - |
| 12.05.2026 | 29,60 | 29,80 | 29,10 | 29,30 | -1,35% | - |
| 11.05.2026 | 29,70 | 30,00 | 29,30 | 29,70 | -0,67% | - |
| 08.05.2026 | 30,10 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 07.05.2026 | 30,40 | 30,80 | 29,70 | 29,70 | -2,30% | 3.900,00 |
| 06.05.2026 | 29,50 | 30,70 | 29,50 | 30,40 | 3,75% | - |
| 05.05.2026 | 28,70 | 29,30 | 28,60 | 29,30 | 2,09% | 42,00 |
| 04.05.2026 | 29,70 | 29,90 | 28,60 | 28,70 | -4,01% | - |
| 30.04.2026 | 29,10 | 30,00 | 28,90 | 29,90 | 2,75% | - |
| 29.04.2026 | 29,60 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 28.04.2026 | 29,80 | 29,90 | 29,20 | 29,50 | -0,34% | 3.772,00 |
| 27.04.2026 | 29,90 | 30,10 | 29,50 | 29,60 | -1,00% | - |
| 24.04.2026 | 29,50 | 30,00 | 29,10 | 29,90 | 3,10% | - |
| 23.04.2026 | 29,50 | 29,70 | 28,90 | 29,00 | -1,69% | - |
| 22.04.2026 | 29,70 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 21.04.2026 | 30,20 | 30,30 | 29,50 | 29,50 | -1,99% | - |
| 20.04.2026 | 30,20 | 30,40 | 29,80 | 30,10 | -1,31% | - |
| 17.04.2026 | 29,10 | 30,60 | 29,10 | 30,50 | 5,17% | - |
| 16.04.2026 | 29,70 | 29,70 | 28,90 | 29,00 | -1,69% | - |
| 15.04.2026 | 29,90 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 14.04.2026 | 29,90 | 30,10 | 29,70 | 29,70 | -0,34% | - |
| 13.04.2026 | 29,40 | 29,80 | 29,30 | 29,80 | -0,67% | - |
| 10.04.2026 | 29,80 | 30,30 | 29,50 | 30,00 | -2,60% | - |
| 09.04.2026 | 30,20 | 31,00 | 29,40 | 30,80 | 0,98% | 12.549,00 |
| 08.04.2026 | 29,00 | 30,80 | 29,00 | 30,50 | 7,77% | - |
| 07.04.2026 | 28,60 | 28,80 | 27,80 | 28,30 | -1,74% | - |
| 02.04.2026 | 28,60 | 28,90 | 28,10 | 28,80 | -0,35% | - |
| 01.04.2026 | 28,30 | 29,00 | 28,30 | 28,90 | 1,76% | - |
| 31.03.2026 | 27,70 | 28,50 | 27,30 | 28,40 | 5,19% | - |
| 30.03.2026 | 27,40 | 27,70 | 27,00 | 27,00 | -0,74% | - |
| 27.03.2026 | 27,60 | 27,70 | 27,20 | 27,20 | -0,73% | - |
| 26.03.2026 | 28,10 | 28,10 | 27,30 | 27,40 | -2,14% | - |
| 25.03.2026 | 27,90 | 28,40 | 27,80 | 28,00 | 1,82% | - |
| 24.03.2026 | 27,50 | 27,80 | 27,00 | 27,50 | -0,36% | - |
| 23.03.2026 | 25,50 | 27,90 | 24,20 | 27,60 | 8,24% | - |
| 20.03.2026 | 27,60 | 27,80 | 25,50 | 25,50 | -6,93% | - |
| 19.03.2026 | 28,50 | 28,70 | 27,20 | 27,40 | -5,19% | - |
| 18.03.2026 | 29,90 | 30,10 | 28,50 | 28,90 | -3,34% | - |
| 17.03.2026 | 29,90 | 30,40 | 29,70 | 29,90 | 0,00% | - |
| 16.03.2026 | 30,30 | 30,40 | 29,70 | 29,90 | -0,66% | - |
| 13.03.2026 | 30,80 | 31,00 | 30,00 | 30,10 | -2,59% | - |
| 12.03.2026 | 30,90 | 31,30 | 30,50 | 30,90 | -1,28% | - |
| 11.03.2026 | 31,30 | 31,50 | 30,70 | 31,30 | 0,32% | - |
| 10.03.2026 | 30,50 | 31,60 | 30,50 | 31,20 | 1,96% | - |
| 09.03.2026 | 30,30 | 31,00 | 29,70 | 30,60 | -1,29% | - |
| 06.03.2026 | 31,50 | 31,70 | 30,50 | 31,00 | -1,27% | - |
| 05.03.2026 | 31,70 | 32,10 | 31,10 | 31,40 | -1,88% | - |
| 04.03.2026 | 31,00 | 32,10 | 30,80 | 32,00 | 1,91% | - |
| 03.03.2026 | 31,90 | 31,90 | 30,60 | 31,40 | -2,18% | - |
| 02.03.2026 | 32,50 | 32,50 | 31,70 | 32,10 | -2,73% | - |
| 27.02.2026 | 32,60 | 33,10 | 32,60 | 33,00 | 1,54% | - |
| 26.02.2026 | 32,60 | 33,10 | 32,50 | 32,50 | -1,52% | - |
| 25.02.2026 | 33,20 | 33,30 | 32,70 | 33,00 | -0,60% | - |
| 24.02.2026 | 32,90 | 33,40 | 32,70 | 33,20 | 1,22% | - |
| 23.02.2026 | 32,90 | 33,00 | 32,60 | 32,80 | -0,61% | - |