26,990€
0,19%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |