32,540€
0,15%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,40 | 32,56 | 32,02 | 32,52 | -0,14% | 4.290,00 |
| 05.02.2026 | 32,86 | 32,94 | 32,24 | 32,56 | -0,76% | 2.098,00 |
| 04.02.2026 | 32,39 | 33,21 | 32,36 | 32,81 | 1,52% | 2.394,00 |
| 03.02.2026 | 31,20 | 32,45 | 31,05 | 32,32 | 3,28% | 3.544,00 |
| 02.02.2026 | 30,61 | 31,33 | 30,42 | 31,30 | 1,89% | 7.027,00 |
| 30.01.2026 | 30,70 | 30,83 | 30,36 | 30,72 | -0,29% | 2.233,00 |
| 29.01.2026 | 30,67 | 30,97 | 30,39 | 30,81 | 0,65% | 4.335,00 |
| 28.01.2026 | 30,80 | 30,99 | 29,92 | 30,61 | 3,13% | 2.596,00 |
| 27.01.2026 | 29,84 | 30,05 | 29,66 | 29,68 | -0,40% | 1.071,00 |
| 26.01.2026 | 29,74 | 29,89 | 29,67 | 29,80 | 0,05% | 1.509,00 |
| 23.01.2026 | 29,61 | 29,88 | 29,56 | 29,78 | 0,08% | 659,00 |
| 22.01.2026 | 29,44 | 29,96 | 29,34 | 29,76 | 1,64% | 2.724,00 |
| 21.01.2026 | 28,46 | 29,32 | 28,38 | 29,28 | 3,24% | 236,00 |
| 20.01.2026 | 28,47 | 28,53 | 28,10 | 28,36 | -0,74% | 1.121,00 |
| 19.01.2026 | 28,68 | 28,78 | 28,30 | 28,57 | -2,16% | 7.876,00 |
| 16.01.2026 | 29,40 | 29,41 | 28,92 | 29,20 | -0,88% | 2.412,00 |
| 15.01.2026 | 28,94 | 29,54 | 28,89 | 29,46 | 2,51% | 1.773,00 |
| 14.01.2026 | 28,67 | 29,01 | 28,56 | 28,74 | 0,19% | 280,00 |
| 13.01.2026 | 28,85 | 28,95 | 28,30 | 28,68 | -1,07% | 1.757,00 |
| 12.01.2026 | 29,12 | 29,12 | 28,68 | 28,99 | 0,16% | 2.594,00 |
| 09.01.2026 | 28,63 | 28,97 | 28,32 | 28,95 | 1,15% | 1.003,00 |
| 08.01.2026 | 29,15 | 29,17 | 28,20 | 28,62 | -0,90% | 6.501,00 |
| 07.01.2026 | 28,22 | 29,07 | 28,12 | 28,88 | 3,31% | 7.080,00 |
| 06.01.2026 | 27,92 | 27,97 | 27,87 | 27,95 | 0,34% | 280,00 |
| 05.01.2026 | 27,67 | 28,00 | 27,53 | 27,86 | 0,87% | 117,00 |
| 02.01.2026 | 27,52 | 27,69 | 27,24 | 27,62 | 1,02% | 2.393,00 |
| 30.12.2025 | 27,15 | 27,40 | 27,12 | 27,34 | 0,66% | 365,00 |
| 29.12.2025 | 27,06 | 27,39 | 27,02 | 27,16 | 0,65% | 1.773,00 |
| 23.12.2025 | 26,94 | 27,08 | 26,91 | 26,98 | 0,20% | 592,00 |
| 22.12.2025 | 27,03 | 27,25 | 26,89 | 26,93 | -0,48% | 8.266,00 |
| 19.12.2025 | 26,98 | 27,18 | 26,90 | 27,06 | 0,26% | 605,00 |
| 18.12.2025 | 26,63 | 27,11 | 26,62 | 26,99 | 1,50% | 785,00 |
| 17.12.2025 | 26,78 | 26,90 | 26,56 | 26,59 | -0,67% | 399,00 |
| 16.12.2025 | 26,92 | 27,13 | 26,64 | 26,77 | -0,78% | 750,00 |
| 15.12.2025 | 27,28 | 27,30 | 26,94 | 26,98 | -0,92% | 5.168,00 |
| 12.12.2025 | 27,47 | 27,53 | 27,14 | 27,23 | -0,80% | 6.575,00 |
| 11.12.2025 | 26,74 | 27,45 | 26,68 | 27,45 | 1,93% | 1.595,00 |
| 10.12.2025 | 26,59 | 26,94 | 26,47 | 26,93 | 1,28% | 1.491,00 |
| 09.12.2025 | 27,15 | 27,20 | 26,50 | 26,59 | -1,92% | 3.450,00 |
| 08.12.2025 | 26,91 | 27,14 | 26,85 | 27,11 | 0,58% | 4.161,00 |
| 05.12.2025 | 26,87 | 27,17 | 26,70 | 26,95 | 2,96% | 4.579,00 |
| 04.12.2025 | 25,73 | 26,38 | 25,62 | 26,18 | 1,95% | 3.298,00 |
| 03.12.2025 | 25,72 | 25,84 | 25,34 | 25,68 | -0,66% | 3.577,00 |
| 02.12.2025 | 25,87 | 25,91 | 25,65 | 25,85 | -0,08% | 1.361,00 |
| 01.12.2025 | 25,49 | 26,01 | 25,43 | 25,87 | 0,82% | 1.577,00 |
| 28.11.2025 | 25,87 | 25,94 | 25,62 | 25,66 | -0,85% | 1.056,00 |
| 27.11.2025 | 25,90 | 26,00 | 25,70 | 25,88 | 0,47% | 6.731,00 |
| 26.11.2025 | 25,65 | 25,87 | 25,59 | 25,76 | 0,66% | 2.078,00 |
| 25.11.2025 | 24,91 | 25,74 | 24,90 | 25,59 | 2,36% | 3.015,00 |
| 24.11.2025 | 24,67 | 25,23 | 24,64 | 25,00 | 1,36% | 3.877,00 |
| 21.11.2025 | 23,89 | 24,67 | 23,65 | 24,66 | 3,09% | 717,00 |
| 20.11.2025 | 24,53 | 24,60 | 23,84 | 23,92 | -1,83% | 1.022,00 |
| 19.11.2025 | 23,76 | 24,52 | 23,74 | 24,37 | 2,10% | 3.436,00 |
| 18.11.2025 | 23,70 | 23,88 | 23,25 | 23,87 | 0,10% | 554,00 |
| 17.11.2025 | 24,27 | 24,33 | 23,79 | 23,84 | -0,31% | 2.796,00 |
| 14.11.2025 | 24,47 | 24,49 | 23,87 | 23,92 | -2,05% | 1.033,00 |
| 13.11.2025 | 24,46 | 24,67 | 24,35 | 24,42 | -0,53% | 832,00 |
| 12.11.2025 | 24,50 | 24,71 | 24,42 | 24,55 | 0,20% | 6,00 |
| 11.11.2025 | 24,18 | 24,52 | 24,07 | 24,50 | 1,20% | 931,00 |
| 10.11.2025 | 24,08 | 24,23 | 23,97 | 24,21 | 1,42% | 2.115,00 |
| 07.11.2025 | 23,67 | 23,95 | 23,36 | 23,87 | 0,99% | 3.206,00 |
| 06.11.2025 | 23,97 | 24,15 | 23,58 | 23,63 | -1,69% | 237,00 |
| 05.11.2025 | 23,34 | 24,11 | 23,27 | 24,04 | 2,93% | 1.112,00 |
| 04.11.2025 | 23,27 | 23,72 | 23,18 | 23,35 | -0,60% | 1.660,00 |
| 03.11.2025 | 23,95 | 24,06 | 23,48 | 23,49 | -1,63% | 927,00 |
| 31.10.2025 | 23,91 | 24,00 | 23,71 | 23,88 | -0,23% | 628,00 |
| 30.10.2025 | 24,04 | 24,09 | 23,88 | 23,94 | -0,50% | 1.146,00 |
| 29.10.2025 | 23,89 | 24,24 | 23,80 | 24,06 | 0,75% | 1.620,00 |
| 28.10.2025 | 23,87 | 23,91 | 23,70 | 23,88 | -0,08% | 2.126,00 |
| 27.10.2025 | 23,96 | 24,04 | 23,83 | 23,90 | 0,17% | 1.510,00 |
| 24.10.2025 | 23,83 | 23,96 | 23,71 | 23,86 | 0,29% | 1.185,00 |
| 23.10.2025 | 23,44 | 23,82 | 23,42 | 23,79 | 1,28% | 4.847,00 |
| 22.10.2025 | 23,53 | 23,79 | 23,36 | 23,49 | -0,25% | 1.274,00 |
| 21.10.2025 | 23,26 | 23,74 | 23,24 | 23,55 | 0,38% | 1.859,00 |
| 20.10.2025 | 22,73 | 23,47 | 22,68 | 23,46 | 3,44% | 7.292,00 |
| 17.10.2025 | 23,45 | 23,66 | 22,17 | 22,68 | -6,63% | 12.832,00 |
| 16.10.2025 | 23,99 | 24,48 | 23,98 | 24,29 | 1,25% | 635,00 |
| 15.10.2025 | 24,14 | 24,19 | 23,84 | 23,99 | 0,10% | 929,00 |
| 14.10.2025 | 23,98 | 24,17 | 23,79 | 23,96 | -1,01% | 3.031,00 |
| 13.10.2025 | 24,31 | 24,49 | 23,82 | 24,21 | 0,75% | 2.660,00 |
| 10.10.2025 | 24,30 | 24,54 | 24,01 | 24,03 | -0,87% | 2.398,00 |
| 09.10.2025 | 24,58 | 24,67 | 24,23 | 24,24 | -1,34% | 2.254,00 |
| 08.10.2025 | 24,68 | 24,71 | 24,24 | 24,57 | -0,08% | 414,00 |
| 07.10.2025 | 25,07 | 25,10 | 24,35 | 24,59 | -2,15% | 4.880,00 |
| 06.10.2025 | 25,49 | 25,59 | 24,92 | 25,13 | 0,16% | 3.753,00 |
| 03.10.2025 | 25,02 | 25,41 | 24,91 | 25,09 | 0,24% | 534,00 |
| 02.10.2025 | 24,79 | 25,03 | 24,72 | 25,03 | 1,25% | 2.507,00 |
| 01.10.2025 | 24,40 | 24,77 | 24,28 | 24,72 | 1,48% | 4.374,00 |
| 30.09.2025 | 24,39 | 24,56 | 24,22 | 24,36 | -0,20% | 1.129,00 |
| 29.09.2025 | 25,14 | 25,44 | 24,26 | 24,41 | -2,63% | 830,00 |
| 26.09.2025 | 23,90 | 25,13 | 23,72 | 25,07 | 3,34% | 10.240,00 |
| 25.09.2025 | 24,68 | 24,82 | 24,04 | 24,26 | -1,58% | 4.816,00 |
| 24.09.2025 | 25,17 | 25,19 | 24,61 | 24,65 | -1,87% | 814,00 |
| 23.09.2025 | 24,73 | 25,38 | 24,72 | 25,12 | 1,43% | 1.083,00 |
| 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 |