32,400€
6,58%
Echtzeit-Aktienkurs VOLVO B (FRIA) UNSP.ADR
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) UNSP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 30.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 29.01.2026 | 30,60 | 30,90 | 30,30 | 30,60 | 0,00% | - |
| 28.01.2026 | 30,50 | 30,90 | 29,90 | 30,60 | 3,38% | - |
| 27.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 23.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 22.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 21.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 20.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 19.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 16.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 15.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 14.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 13.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 09.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 08.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 07.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 06.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 05.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 02.01.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 3,73% | 2,00 |
| 30.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 22.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 18.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 16.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 15.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 11.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 10.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 09.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 08.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 05.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 04.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 03.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 02.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 01.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 28.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 26.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 25.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 24.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 21.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 20.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 19.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 17.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 14.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 13.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 11.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 07.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 06.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 05.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 03.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 31.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.10.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 29.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 24.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 140,00 |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 21.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 20.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 17.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 16.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 14.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 13.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 09.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 08.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 07.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 06.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 03.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 02.10.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | - |
| 01.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 29.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | 5,00 |
| 26.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 25.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 24.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 23.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 22.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 19.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.09.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 15.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 12.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 11.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 10.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |