24,260€
0,62%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,14 | 24,28 | 23,69 | 24,28 | 0,71% | 2.115,00 |
| 24.04.2025 | 22,95 | 24,12 | 22,74 | 24,11 | 4,83% | 4.779,00 |
| 23.04.2025 | 23,37 | 23,69 | 22,45 | 23,00 | -1,03% | 7.999,00 |
| 22.04.2025 | 22,85 | 23,28 | 22,51 | 23,24 | 1,44% | 1.295,00 |
| 17.04.2025 | 22,69 | 23,10 | 22,59 | 22,91 | 2,19% | 451,00 |
| 16.04.2025 | 22,87 | 23,00 | 22,34 | 22,42 | -2,35% | 3.916,00 |
| 15.04.2025 | 22,96 | 23,25 | 22,73 | 22,96 | 2,23% | 2.735,00 |
| 14.04.2025 | 22,08 | 22,64 | 22,00 | 22,46 | 2,44% | 13.036,00 |
| 11.04.2025 | 22,28 | 22,49 | 21,04 | 21,93 | -2,27% | 6.296,00 |
| 10.04.2025 | 23,14 | 23,40 | 21,59 | 22,44 | -3,75% | 2.799,00 |
| 09.04.2025 | 21,00 | 23,49 | 20,45 | 23,31 | 8,09% | 3.918,00 |
| 08.04.2025 | 21,99 | 22,35 | 21,12 | 21,57 | -0,23% | 7.797,00 |
| 07.04.2025 | 20,50 | 22,67 | 19,10 | 21,62 | -1,68% | 10.099,00 |
| 04.04.2025 | 23,87 | 24,00 | 21,67 | 21,99 | -7,76% | 6.586,00 |
| 03.04.2025 | 25,07 | 25,26 | 23,64 | 23,84 | -12,52% | 11.402,00 |
| 02.04.2025 | 27,08 | 27,30 | 26,57 | 27,25 | 0,54% | 3.695,00 |
| 01.04.2025 | 26,94 | 27,16 | 26,73 | 27,10 | -0,33% | 5.646,00 |
| 31.03.2025 | 27,22 | 27,63 | 26,89 | 27,19 | -0,98% | 6.205,00 |
| 28.03.2025 | 28,32 | 28,38 | 27,35 | 27,46 | -3,39% | 2.907,00 |
| 27.03.2025 | 28,09 | 28,48 | 27,90 | 28,43 | -0,25% | 1.092,00 |
| 26.03.2025 | 28,68 | 28,80 | 28,41 | 28,50 | -0,80% | 1.518,00 |
| 25.03.2025 | 28,24 | 28,73 | 27,89 | 28,73 | 1,11% | 1.235,00 |
| 24.03.2025 | 28,13 | 28,55 | 28,12 | 28,41 | 0,87% | 4.678,00 |
| 21.03.2025 | 28,30 | 28,40 | 27,99 | 28,17 | -0,65% | 535,00 |
| 20.03.2025 | 28,78 | 28,81 | 27,81 | 28,35 | -1,68% | 1.965,00 |
| 19.03.2025 | 29,32 | 29,33 | 28,72 | 28,84 | -1,37% | 2.819,00 |
| 18.03.2025 | 29,01 | 29,38 | 28,79 | 29,24 | 0,76% | 1.575,00 |
| 17.03.2025 | 28,70 | 29,05 | 28,49 | 29,02 | 1,43% | 1.908,00 |
| 14.03.2025 | 28,02 | 28,67 | 27,94 | 28,61 | 2,73% | 7.007,00 |
| 13.03.2025 | 28,75 | 28,77 | 27,30 | 27,85 | -3,30% | 7.162,00 |
| 12.03.2025 | 28,99 | 29,11 | 28,48 | 28,80 | -0,48% | 2.068,00 |
| 11.03.2025 | 30,10 | 30,17 | 28,52 | 28,94 | -3,37% | 27.647,00 |
| 10.03.2025 | 30,52 | 30,56 | 29,71 | 29,95 | -2,17% | 15.282,00 |
| 07.03.2025 | 30,22 | 30,64 | 29,80 | 30,61 | 1,07% | 3.262,00 |
| 06.03.2025 | 30,01 | 30,51 | 29,81 | 30,29 | 1,34% | 8.155,00 |
| 05.03.2025 | 29,31 | 29,95 | 29,11 | 29,89 | 2,50% | 5.210,00 |
| 04.03.2025 | 30,83 | 30,83 | 28,74 | 29,16 | -5,37% | 15.039,00 |
| 03.03.2025 | 30,18 | 30,81 | 29,70 | 30,81 | 2,39% | 6.919,00 |
| 28.02.2025 | 29,97 | 30,11 | 29,58 | 30,09 | -0,15% | 1.256,00 |
| 27.02.2025 | 30,54 | 30,87 | 30,12 | 30,14 | -0,95% | 6.769,00 |
| 26.02.2025 | 30,36 | 30,81 | 30,29 | 30,43 | 0,66% | 8.232,00 |
| 25.02.2025 | 29,55 | 30,34 | 29,47 | 30,23 | 2,44% | 1.092,00 |
| 24.02.2025 | 29,64 | 29,99 | 29,38 | 29,51 | 0,58% | 3.856,00 |
| 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 |