24,745€
-0,64%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 24,91 | 24,92 | 24,60 | 24,76 | -0,58% | 247,00 |
| 19.09.2025 | 25,06 | 25,26 | 24,85 | 24,91 | -0,60% | 3.568,00 |
| 18.09.2025 | 25,11 | 25,38 | 25,03 | 25,06 | 0,00% | 1.480,00 |
| 17.09.2025 | 25,20 | 25,27 | 25,00 | 25,06 | -0,58% | 475,00 |
| 16.09.2025 | 25,06 | 25,45 | 24,91 | 25,20 | 0,70% | 3.057,00 |
| 15.09.2025 | 25,08 | 25,33 | 24,92 | 25,03 | -0,04% | 669,00 |
| 12.09.2025 | 25,21 | 25,23 | 24,91 | 25,04 | 1,34% | 38,00 |
| 11.09.2025 | 24,99 | 25,00 | 24,66 | 24,71 | -0,84% | 754,00 |
| 10.09.2025 | 24,98 | 25,12 | 24,85 | 24,92 | -0,24% | 333,00 |
| 09.09.2025 | 24,98 | 25,13 | 24,69 | 24,98 | 0,00% | 780,00 |
| 08.09.2025 | 24,88 | 25,08 | 24,58 | 24,98 | -0,91% | 2.055,00 |
| 05.09.2025 | 25,18 | 25,62 | 25,06 | 25,21 | 0,24% | 861,00 |
| 04.09.2025 | 25,10 | 25,37 | 24,97 | 25,15 | 0,20% | 751,00 |
| 03.09.2025 | 25,10 | 25,43 | 25,02 | 25,10 | -1,45% | 9.875,00 |
| 02.09.2025 | 26,18 | 26,26 | 25,30 | 25,47 | -3,08% | 2.549,00 |
| 01.09.2025 | 26,31 | 26,51 | 26,20 | 26,28 | 0,04% | 418,00 |
| 29.08.2025 | 26,41 | 26,42 | 26,10 | 26,27 | -0,61% | 415,00 |
| 28.08.2025 | 26,30 | 26,64 | 26,29 | 26,43 | 0,49% | 2.279,00 |
| 27.08.2025 | 26,51 | 26,62 | 26,20 | 26,30 | -0,79% | 1.133,00 |
| 26.08.2025 | 26,67 | 26,69 | 26,27 | 26,51 | -0,90% | 4.016,00 |
| 25.08.2025 | 26,77 | 26,87 | 26,55 | 26,75 | -0,59% | 1.889,00 |
| 22.08.2025 | 26,24 | 26,94 | 26,18 | 26,91 | 2,44% | 1.583,00 |
| 21.08.2025 | 26,54 | 26,59 | 26,24 | 26,27 | -1,09% | 1.766,00 |
| 20.08.2025 | 26,35 | 26,61 | 26,30 | 26,56 | 0,26% | 1.225,00 |
| 19.08.2025 | 25,94 | 26,61 | 25,94 | 26,49 | 2,04% | 1.068,00 |
| 18.08.2025 | 26,46 | 26,63 | 25,89 | 25,96 | -1,56% | 3.378,00 |
| 15.08.2025 | 26,18 | 26,57 | 26,17 | 26,37 | 0,84% | 435,00 |
| 14.08.2025 | 25,90 | 26,27 | 25,88 | 26,15 | 0,58% | 1.930,00 |
| 13.08.2025 | 26,11 | 26,16 | 25,92 | 26,00 | -0,38% | 944,00 |
| 12.08.2025 | 25,73 | 26,10 | 25,49 | 26,10 | 1,72% | 2.298,00 |
| 11.08.2025 | 25,91 | 26,07 | 25,62 | 25,66 | -0,93% | 956,00 |
| 08.08.2025 | 25,50 | 25,95 | 25,28 | 25,90 | 1,53% | 1.232,00 |
| 07.08.2025 | 24,89 | 25,62 | 24,70 | 25,51 | 3,03% | 647,00 |
| 06.08.2025 | 24,52 | 24,92 | 24,48 | 24,76 | 1,50% | 907,00 |
| 05.08.2025 | 24,31 | 24,64 | 24,28 | 24,39 | 0,58% | 2.815,00 |
| 04.08.2025 | 24,29 | 24,52 | 24,15 | 24,25 | 0,43% | 2.489,00 |
| 01.08.2025 | 24,70 | 24,88 | 24,04 | 24,15 | -3,27% | 5.492,00 |
| 31.07.2025 | 25,41 | 25,50 | 24,93 | 24,96 | -1,69% | 2.537,00 |
| 30.07.2025 | 25,50 | 25,76 | 25,20 | 25,39 | -0,33% | 2.351,00 |
| 29.07.2025 | 25,48 | 25,81 | 25,35 | 25,48 | 0,32% | 2.065,00 |
| 28.07.2025 | 25,99 | 26,30 | 25,04 | 25,40 | -1,42% | 12.503,00 |
| 25.07.2025 | 25,14 | 26,25 | 25,00 | 25,76 | 0,45% | 9.963,00 |
| 24.07.2025 | 26,01 | 26,04 | 25,50 | 25,65 | -1,31% | 4.453,00 |
| 23.07.2025 | 24,44 | 26,00 | 24,38 | 25,99 | 8,20% | 4.532,00 |
| 22.07.2025 | 23,51 | 24,10 | 23,49 | 24,02 | 2,04% | 1.150,00 |
| 21.07.2025 | 23,36 | 23,70 | 23,08 | 23,54 | 2,13% | 3.244,00 |
| 18.07.2025 | 23,26 | 23,60 | 23,00 | 23,05 | -1,22% | 2.702,00 |
| 17.07.2025 | 24,35 | 24,53 | 23,14 | 23,33 | -3,99% | 6.554,00 |
| 16.07.2025 | 23,96 | 24,32 | 23,72 | 24,30 | 1,17% | 2.020,00 |
| 15.07.2025 | 24,10 | 24,27 | 24,02 | 24,02 | -0,31% | 3.099,00 |
| 14.07.2025 | 24,16 | 24,22 | 23,97 | 24,10 | -0,90% | 6.534,00 |
| 11.07.2025 | 24,79 | 24,87 | 24,24 | 24,32 | -2,23% | 3.618,00 |
| 10.07.2025 | 24,29 | 24,89 | 24,27 | 24,87 | 2,18% | 1.739,00 |
| 09.07.2025 | 23,98 | 24,48 | 23,85 | 24,34 | 1,46% | 2.277,00 |
| 08.07.2025 | 23,62 | 24,01 | 23,40 | 23,99 | 2,00% | 3.406,00 |
| 07.07.2025 | 23,35 | 23,65 | 23,24 | 23,52 | 1,23% | 3.525,00 |
| 04.07.2025 | 23,57 | 23,66 | 23,20 | 23,24 | -1,82% | 2.667,00 |
| 03.07.2025 | 24,00 | 24,14 | 23,51 | 23,67 | -1,54% | 2.979,00 |
| 02.07.2025 | 24,10 | 24,32 | 23,75 | 24,04 | 0,12% | 2.173,00 |
| 01.07.2025 | 23,73 | 24,22 | 23,41 | 24,01 | 1,14% | 1.427,00 |
| 30.06.2025 | 24,30 | 24,36 | 23,70 | 23,74 | -2,02% | 3.981,00 |
| 27.06.2025 | 23,35 | 24,47 | 23,34 | 24,23 | 3,86% | 4.680,00 |
| 26.06.2025 | 23,40 | 23,46 | 23,13 | 23,33 | -0,13% | 1.654,00 |
| 25.06.2025 | 23,71 | 23,83 | 23,33 | 23,36 | -1,48% | 2.141,00 |
| 24.06.2025 | 23,62 | 24,00 | 23,52 | 23,71 | 1,63% | 553,00 |
| 23.06.2025 | 23,14 | 23,35 | 22,80 | 23,33 | 0,95% | 3.046,00 |
| 20.06.2025 | 23,16 | 23,40 | 23,08 | 23,11 | 0,26% | 4.414,00 |
| 19.06.2025 | 23,46 | 23,48 | 22,79 | 23,05 | -1,75% | 4.059,00 |
| 18.06.2025 | 23,75 | 23,85 | 23,29 | 23,46 | -0,97% | 2.268,00 |
| 17.06.2025 | 24,02 | 24,11 | 23,66 | 23,69 | -0,88% | 1.344,00 |
| 16.06.2025 | 24,10 | 24,35 | 23,90 | 23,90 | -0,67% | 7.834,00 |
| 13.06.2025 | 23,90 | 24,20 | 23,74 | 24,06 | -1,07% | 394,00 |
| 12.06.2025 | 24,28 | 24,38 | 23,91 | 24,32 | 0,06% | 7.337,00 |
| 11.06.2025 | 24,72 | 24,74 | 24,15 | 24,30 | -1,88% | 10.416,00 |
| 10.06.2025 | 24,10 | 24,78 | 23,89 | 24,77 | 2,89% | 24.138,00 |
| 09.06.2025 | 24,17 | 24,19 | 24,00 | 24,07 | -0,41% | 5.873,00 |
| 06.06.2025 | 24,25 | 24,33 | 23,96 | 24,17 | -0,06% | 4.928,00 |
| 05.06.2025 | 23,85 | 24,48 | 23,71 | 24,19 | 1,47% | 3.902,00 |
| 04.06.2025 | 23,83 | 24,00 | 23,67 | 23,84 | 0,29% | 2.957,00 |
| 03.06.2025 | 23,76 | 23,90 | 23,47 | 23,77 | -0,27% | 435,00 |
| 02.06.2025 | 24,33 | 24,41 | 23,59 | 23,83 | -2,58% | 921,00 |
| 30.05.2025 | 24,73 | 24,78 | 24,27 | 24,46 | -0,97% | 269,00 |
| 29.05.2025 | 25,14 | 25,17 | 24,64 | 24,70 | -0,64% | 954,00 |
| 28.05.2025 | 24,53 | 24,91 | 24,45 | 24,86 | 1,04% | 876,00 |
| 27.05.2025 | 24,96 | 25,24 | 24,56 | 24,61 | -1,54% | 2.109,00 |
| 26.05.2025 | 24,87 | 25,12 | 24,83 | 24,99 | 1,92% | 865,00 |
| 23.05.2025 | 24,72 | 25,04 | 23,93 | 24,52 | -0,85% | 4.478,00 |
| 22.05.2025 | 25,15 | 25,20 | 24,54 | 24,73 | -1,47% | 1.210,00 |
| 21.05.2025 | 25,35 | 25,39 | 25,00 | 25,10 | -1,22% | 1.534,00 |
| 20.05.2025 | 25,17 | 25,49 | 25,13 | 25,41 | 0,61% | 1.591,00 |
| 19.05.2025 | 25,05 | 25,50 | 25,00 | 25,26 | 0,32% | 2.780,00 |
| 16.05.2025 | 25,55 | 25,74 | 25,07 | 25,18 | -1,43% | 2.351,00 |
| 15.05.2025 | 25,44 | 25,58 | 25,16 | 25,54 | 0,02% | 150,00 |
| 14.05.2025 | 25,49 | 25,87 | 25,30 | 25,54 | -0,18% | 1.655,00 |
| 13.05.2025 | 25,29 | 25,87 | 25,26 | 25,58 | 0,67% | 1.813,00 |
| 12.05.2025 | 24,45 | 25,72 | 24,40 | 25,41 | 4,87% | 9.117,00 |
| 09.05.2025 | 24,16 | 24,50 | 24,09 | 24,23 | 0,60% | 845,00 |
| 08.05.2025 | 24,04 | 24,30 | 23,87 | 24,09 | 0,52% | 997,00 |
| 07.05.2025 | 23,94 | 23,99 | 23,61 | 23,96 | 0,52% | 614,00 |
| 06.05.2025 | 24,17 | 24,25 | 23,37 | 23,84 | -1,59% | 1.332,00 |