29,345€
-0,47%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,52 | 29,67 | 29,27 | 29,34 | -0,51% | 8.202,00 |
| 20.02.2025 | 29,08 | 29,73 | 29,06 | 29,49 | 1,58% | 1.295,00 |
| 19.02.2025 | 29,94 | 30,01 | 28,90 | 29,03 | -3,14% | 11.184,00 |
| 18.02.2025 | 29,54 | 30,04 | 29,49 | 29,97 | 1,35% | 4.218,00 |
| 17.02.2025 | 29,05 | 29,57 | 29,01 | 29,57 | 1,97% | 1.198,00 |
| 14.02.2025 | 28,84 | 29,19 | 28,83 | 29,00 | 0,71% | 3.925,00 |
| 13.02.2025 | 28,20 | 28,96 | 28,15 | 28,79 | 2,31% | 1.877,00 |
| 12.02.2025 | 28,10 | 28,23 | 27,95 | 28,14 | 0,14% | 3.649,00 |
| 11.02.2025 | 27,71 | 28,13 | 27,67 | 28,10 | 1,30% | 3.449,00 |
| 10.02.2025 | 27,51 | 27,81 | 27,45 | 27,74 | 0,84% | 2.714,00 |
| 07.02.2025 | 27,37 | 27,73 | 27,36 | 27,51 | 0,68% | 3.072,00 |
| 06.02.2025 | 27,06 | 27,46 | 26,92 | 27,33 | 1,09% | 1.013,00 |
| 05.02.2025 | 26,84 | 27,05 | 26,76 | 27,03 | 0,35% | 583,00 |
| 04.02.2025 | 26,91 | 27,05 | 26,62 | 26,94 | 0,39% | 787,00 |
| 03.02.2025 | 26,13 | 27,04 | 25,95 | 26,83 | 0,96% | 6.210,00 |
| 31.01.2025 | 27,02 | 27,37 | 26,54 | 26,58 | -1,72% | 2.731,00 |
| 30.01.2025 | 27,19 | 27,35 | 26,93 | 27,04 | -0,11% | 8.636,00 |
| 29.01.2025 | 25,60 | 27,12 | 25,36 | 27,07 | 6,26% | 12.619,00 |
| 28.01.2025 | 25,44 | 25,61 | 24,91 | 25,48 | -0,22% | 886,00 |
| 27.01.2025 | 25,27 | 25,55 | 25,14 | 25,53 | -0,02% | 1.264,00 |
| 24.01.2025 | 25,53 | 25,82 | 25,50 | 25,54 | 0,14% | 358,00 |
| 23.01.2025 | 25,04 | 25,50 | 24,99 | 25,50 | 1,96% | 696,00 |
| 22.01.2025 | 25,20 | 25,45 | 24,98 | 25,01 | -0,75% | 391,00 |
| 21.01.2025 | 25,05 | 25,30 | 24,96 | 25,20 | 0,36% | 1.055,00 |
| 20.01.2025 | 25,06 | 25,26 | 24,88 | 25,11 | 0,28% | 1.173,00 |
| 17.01.2025 | 24,65 | 25,23 | 24,62 | 25,04 | 1,83% | 1.041,00 |
| 16.01.2025 | 24,91 | 24,98 | 24,49 | 24,59 | -0,12% | 824,00 |
| 15.01.2025 | 24,12 | 24,79 | 24,09 | 24,62 | 2,07% | 208,00 |
| 14.01.2025 | 24,18 | 24,40 | 24,05 | 24,12 | -0,04% | 310,00 |
| 13.01.2025 | 24,02 | 24,35 | 23,93 | 24,13 | 0,02% | 739,00 |
| 10.01.2025 | 24,89 | 24,92 | 24,00 | 24,13 | -3,27% | 1.488,00 |
| 09.01.2025 | 25,10 | 25,75 | 24,78 | 24,94 | 0,95% | 6.420,00 |
| 08.01.2025 | 24,72 | 24,94 | 24,48 | 24,71 | 0,10% | 1.290,00 |
| 07.01.2025 | 23,78 | 24,80 | 23,73 | 24,68 | 3,89% | 2.309,00 |
| 06.01.2025 | 23,54 | 24,04 | 23,53 | 23,76 | 1,13% | 1.737,00 |
| 03.01.2025 | 23,53 | 23,63 | 23,35 | 23,49 | 0,04% | 1.181,00 |
| 02.01.2025 | 23,49 | 23,75 | 23,27 | 23,48 | 0,54% | 1.272,00 |
| 30.12.2024 | 23,35 | 23,48 | 23,29 | 23,36 | -0,19% | 777,00 |
| 27.12.2024 | 23,19 | 23,49 | 23,15 | 23,40 | 0,49% | 760,00 |
| 23.12.2024 | 23,53 | 23,60 | 23,02 | 23,29 | -0,68% | 970,00 |
| 20.12.2024 | 23,46 | 23,58 | 22,95 | 23,45 | -0,53% | 7.739,00 |
| 19.12.2024 | 23,60 | 23,85 | 23,52 | 23,57 | -0,30% | 570,00 |
| 18.12.2024 | 24,00 | 24,18 | 23,60 | 23,64 | -1,50% | 1.307,00 |
| 17.12.2024 | 23,94 | 24,18 | 23,87 | 24,00 | 0,10% | 252,00 |
| 16.12.2024 | 24,34 | 24,35 | 23,91 | 23,98 | -1,54% | 923,00 |
| 13.12.2024 | 24,49 | 24,73 | 24,22 | 24,35 | -0,57% | 4.363,00 |
| 12.12.2024 | 24,59 | 24,84 | 24,47 | 24,49 | -0,57% | 727,00 |
| 11.12.2024 | 24,67 | 24,88 | 24,58 | 24,63 | -0,04% | 859,00 |
| 10.12.2024 | 24,93 | 25,06 | 24,62 | 24,64 | -1,36% | 859,00 |
| 09.12.2024 | 24,54 | 25,10 | 24,54 | 24,98 | 0,60% | 1.080,00 |
| 06.12.2024 | 24,86 | 25,06 | 24,78 | 24,83 | -0,24% | 193,00 |
| 05.12.2024 | 24,68 | 25,01 | 24,65 | 24,89 | 0,89% | 1.562,00 |
| 04.12.2024 | 24,09 | 24,92 | 24,06 | 24,67 | 2,41% | 3.178,00 |
| 03.12.2024 | 24,02 | 24,34 | 23,99 | 24,09 | 0,29% | 288,00 |
| 02.12.2024 | 23,38 | 24,19 | 23,29 | 24,02 | 2,17% | 1.025,00 |
| 29.11.2024 | 23,59 | 23,65 | 23,42 | 23,51 | -0,49% | 145,00 |
| 28.11.2024 | 23,50 | 23,75 | 23,46 | 23,63 | 0,94% | 1.155,00 |
| 27.11.2024 | 23,65 | 23,71 | 23,03 | 23,41 | 1,08% | 3.207,00 |
| 26.11.2024 | 23,21 | 23,28 | 22,85 | 23,16 | -0,73% | 528,00 |
| 25.11.2024 | 23,72 | 23,83 | 23,28 | 23,33 | -1,29% | 403,00 |
| 22.11.2024 | 23,27 | 23,66 | 22,97 | 23,63 | 1,46% | 523,00 |
| 21.11.2024 | 22,86 | 23,30 | 22,59 | 23,29 | 1,88% | 289,00 |
| 20.11.2024 | 23,18 | 23,23 | 22,74 | 22,86 | -0,78% | 347,00 |
| 19.11.2024 | 23,47 | 23,50 | 22,63 | 23,04 | -1,43% | 1.749,00 |
| 18.11.2024 | 23,63 | 23,67 | 23,20 | 23,38 | -0,79% | 169,00 |
| 15.11.2024 | 23,85 | 23,87 | 23,41 | 23,56 | -1,42% | 243,00 |
| 14.11.2024 | 23,57 | 23,98 | 23,49 | 23,90 | 1,06% | 816,00 |
| 13.11.2024 | 23,76 | 23,90 | 23,37 | 23,65 | -1,13% | 1.563,00 |
| 12.11.2024 | 24,41 | 24,46 | 23,80 | 23,92 | -2,45% | 1.298,00 |
| 11.11.2024 | 24,48 | 24,61 | 24,32 | 24,52 | 0,16% | 2.085,00 |
| 08.11.2024 | 25,26 | 25,35 | 24,39 | 24,48 | -3,32% | 619,00 |
| 07.11.2024 | 24,02 | 25,35 | 23,94 | 25,32 | 5,63% | 2.075,00 |
| 06.11.2024 | 23,90 | 24,53 | 23,86 | 23,97 | 0,42% | 294,00 |
| 05.11.2024 | 23,56 | 23,93 | 23,45 | 23,87 | 1,62% | 66,00 |
| 04.11.2024 | 23,82 | 23,89 | 23,46 | 23,49 | -0,57% | 656,00 |
| 01.11.2024 | 23,87 | 24,01 | 23,62 | 23,63 | -1,11% | 742,00 |
| 31.10.2024 | 23,70 | 23,96 | 23,65 | 23,89 | 0,29% | 747,00 |
| 30.10.2024 | 24,20 | 24,26 | 23,74 | 23,82 | -1,69% | 3.755,00 |
| 29.10.2024 | 24,34 | 24,64 | 24,22 | 24,23 | -0,37% | 442,00 |
| 28.10.2024 | 24,46 | 24,47 | 24,08 | 24,32 | 0,70% | 1.062,00 |
| 25.10.2024 | 23,50 | 24,25 | 23,30 | 24,15 | 2,57% | 2.745,00 |
| 24.10.2024 | 23,66 | 23,97 | 23,50 | 23,55 | -0,32% | 487,00 |
| 23.10.2024 | 23,71 | 23,98 | 23,51 | 23,62 | -0,36% | - |
| 22.10.2024 | 23,79 | 24,24 | 23,48 | 23,71 | -0,46% | 1.345,00 |
| 21.10.2024 | 24,09 | 24,12 | 23,50 | 23,82 | -0,73% | 6.118,00 |
| 18.10.2024 | 22,81 | 24,19 | 22,53 | 23,99 | 3,70% | 10.100,00 |
| 17.10.2024 | 23,45 | 23,55 | 23,10 | 23,14 | -1,51% | 6.920,00 |
| 16.10.2024 | 23,48 | 23,64 | 23,37 | 23,49 | 0,04% | 2.925,00 |
| 15.10.2024 | 23,76 | 23,83 | 23,41 | 23,48 | -1,26% | 325,00 |
| 14.10.2024 | 23,59 | 23,80 | 23,52 | 23,78 | 0,76% | 11.341,00 |
| 11.10.2024 | 23,67 | 23,69 | 23,16 | 23,60 | -0,42% | 8.195,00 |
| 10.10.2024 | 23,79 | 23,93 | 23,61 | 23,70 | -0,67% | 1.858,00 |
| 09.10.2024 | 23,78 | 23,99 | 23,41 | 23,86 | 0,15% | 7.978,00 |
| 08.10.2024 | 23,78 | 23,96 | 23,70 | 23,83 | -0,44% | 488,00 |
| 07.10.2024 | 23,99 | 24,15 | 23,87 | 23,93 | -0,56% | 499,00 |
| 04.10.2024 | 23,49 | 24,15 | 23,37 | 24,07 | 2,60% | 831,00 |
| 03.10.2024 | 23,27 | 24,03 | 23,26 | 23,46 | 0,32% | 290,00 |
| 02.10.2024 | 23,41 | 23,62 | 23,19 | 23,38 | -0,09% | 2.146,00 |
| 01.10.2024 | 23,77 | 24,02 | 23,21 | 23,40 | -1,54% | 1.103,00 |
| 30.09.2024 | 24,18 | 24,18 | 23,66 | 23,77 | -1,31% | 1.445,00 |