25,760€
0,45%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 24,54 | 24,63 | 23,98 | 24,22 | -1,34% | 6.649,00 |
| 02.05.2025 | 23,98 | 24,58 | 23,88 | 24,55 | 2,29% | 1.393,00 |
| 30.04.2025 | 24,09 | 24,24 | 23,64 | 24,00 | -0,62% | 132,00 |
| 29.04.2025 | 24,42 | 24,49 | 23,92 | 24,15 | -1,19% | 1.301,00 |
| 28.04.2025 | 24,17 | 24,57 | 24,09 | 24,44 | 0,66% | 1.027,00 |
| 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 |