30,400€
1,96%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 29,70 | 29,84 | 29,49 | 29,68 | -0,47% | 416,00 |
| 25.05.2026 | 29,17 | 30,00 | 29,09 | 29,82 | 3,04% | 2.168,00 |
| 22.05.2026 | 28,99 | 29,23 | 28,70 | 28,94 | -0,28% | 427,00 |
| 21.05.2026 | 28,83 | 29,13 | 28,50 | 29,02 | 0,73% | 2.002,00 |
| 20.05.2026 | 28,23 | 29,06 | 28,23 | 28,81 | 1,52% | 1.268,00 |
| 19.05.2026 | 28,67 | 28,90 | 28,19 | 28,38 | -1,05% | 958,00 |
| 18.05.2026 | 28,63 | 29,01 | 28,29 | 28,68 | -0,83% | 723,00 |
| 15.05.2026 | 29,20 | 29,32 | 28,57 | 28,92 | -2,38% | 456,00 |
| 14.05.2026 | 29,52 | 29,66 | 29,44 | 29,62 | 0,36% | 459,00 |
| 13.05.2026 | 29,44 | 29,53 | 29,00 | 29,52 | 0,80% | 1.397,00 |
| 12.05.2026 | 29,69 | 29,70 | 29,15 | 29,28 | -1,76% | 512,00 |
| 11.05.2026 | 29,83 | 29,88 | 29,38 | 29,81 | -0,43% | 4.936,00 |
| 08.05.2026 | 30,01 | 30,08 | 29,65 | 29,94 | -0,47% | 727,00 |
| 07.05.2026 | 30,56 | 30,87 | 30,05 | 30,08 | -1,57% | 197,00 |
| 06.05.2026 | 29,72 | 30,71 | 29,60 | 30,56 | 3,77% | 4.247,00 |
| 05.05.2026 | 28,78 | 29,49 | 28,73 | 29,45 | 2,47% | 2.036,00 |
| 04.05.2026 | 29,97 | 30,14 | 28,60 | 28,74 | -2,53% | 1.972,00 |
| 30.04.2026 | 29,02 | 29,69 | 28,82 | 29,48 | 1,17% | 1.900,00 |
| 29.04.2026 | 29,53 | 29,71 | 29,07 | 29,14 | -1,04% | 760,00 |
| 28.04.2026 | 29,77 | 29,92 | 29,21 | 29,45 | -0,59% | 1.878,00 |
| 27.04.2026 | 29,78 | 30,11 | 29,48 | 29,62 | -0,89% | 1.478,00 |
| 24.04.2026 | 29,73 | 30,14 | 29,39 | 29,89 | 2,47% | 2.271,00 |
| 23.04.2026 | 29,28 | 29,58 | 29,02 | 29,17 | -1,09% | 548,00 |
| 22.04.2026 | 29,74 | 29,98 | 29,34 | 29,49 | -0,57% | 1.218,00 |
| 21.04.2026 | 30,14 | 30,32 | 29,55 | 29,66 | -1,23% | 1.990,00 |
| 20.04.2026 | 30,18 | 30,28 | 29,85 | 30,03 | -1,18% | 6.093,00 |
| 17.04.2026 | 29,26 | 30,54 | 29,11 | 30,39 | 4,25% | 2.470,00 |
| 16.04.2026 | 29,57 | 29,59 | 29,05 | 29,15 | -0,88% | 1.041,00 |
| 15.04.2026 | 29,72 | 29,87 | 29,32 | 29,41 | -1,38% | 934,00 |
| 14.04.2026 | 29,80 | 30,16 | 29,69 | 29,82 | -0,20% | 4.028,00 |
| 13.04.2026 | 29,53 | 29,88 | 29,31 | 29,88 | -0,43% | 3.117,00 |
| 10.04.2026 | 29,68 | 30,25 | 29,49 | 30,01 | 1,01% | 2.524,00 |
| 09.04.2026 | 29,42 | 29,82 | 28,96 | 29,71 | -3,32% | 2.533,00 |
| 08.04.2026 | 29,19 | 30,78 | 29,08 | 30,73 | 7,66% | 4.622,00 |
| 07.04.2026 | 28,69 | 28,87 | 27,81 | 28,54 | -0,30% | 10.719,00 |
| 02.04.2026 | 28,52 | 28,67 | 28,04 | 28,63 | -1,00% | 2.401,00 |
| 01.04.2026 | 28,42 | 29,02 | 28,40 | 28,92 | 2,48% | 2.467,00 |
| 31.03.2026 | 27,71 | 28,25 | 27,27 | 28,22 | 2,84% | 1.339,00 |
| 30.03.2026 | 27,31 | 27,67 | 27,18 | 27,44 | 0,62% | 850,00 |
| 27.03.2026 | 27,71 | 27,74 | 27,26 | 27,27 | -1,55% | 423,00 |
| 26.03.2026 | 28,01 | 28,06 | 27,47 | 27,70 | -1,63% | 1.241,00 |
| 25.03.2026 | 27,93 | 28,39 | 27,86 | 28,16 | 0,84% | 1.716,00 |
| 24.03.2026 | 27,50 | 28,04 | 27,03 | 27,92 | 0,69% | 1.164,00 |
| 23.03.2026 | 26,23 | 27,91 | 25,66 | 27,73 | 4,50% | 2.975,00 |
| 20.03.2026 | 27,55 | 27,71 | 26,38 | 26,54 | -3,98% | 908,00 |
| 19.03.2026 | 28,57 | 28,66 | 27,23 | 27,64 | -3,49% | 3.972,00 |
| 18.03.2026 | 29,90 | 30,01 | 28,56 | 28,64 | -4,09% | 9.233,00 |
| 17.03.2026 | 29,93 | 30,37 | 29,77 | 29,86 | 0,10% | 573,00 |
| 16.03.2026 | 30,42 | 30,61 | 29,71 | 29,83 | -0,90% | 4.203,00 |
| 13.03.2026 | 30,98 | 30,99 | 30,09 | 30,10 | -2,97% | 367,00 |
| 12.03.2026 | 30,88 | 31,30 | 30,52 | 31,02 | -0,55% | 503,00 |
| 11.03.2026 | 31,20 | 31,32 | 30,75 | 31,19 | 0,18% | 831,00 |
| 10.03.2026 | 30,60 | 31,60 | 30,55 | 31,13 | 1,40% | 3.572,00 |
| 09.03.2026 | 30,03 | 30,87 | 29,61 | 30,70 | -0,87% | 2.800,00 |
| 06.03.2026 | 31,55 | 31,62 | 30,47 | 30,97 | -1,35% | 495,00 |
| 05.03.2026 | 31,78 | 32,09 | 31,12 | 31,40 | -1,94% | 3.476,00 |
| 04.03.2026 | 30,90 | 32,15 | 30,81 | 32,02 | 2,60% | 1.172,00 |
| 03.03.2026 | 31,82 | 31,84 | 30,65 | 31,21 | -2,86% | 2.684,00 |
| 02.03.2026 | 32,29 | 32,34 | 31,72 | 32,13 | -2,07% | 2.054,00 |
| 27.02.2026 | 32,65 | 33,03 | 32,65 | 32,81 | 0,40% | 549,00 |
| 26.02.2026 | 32,68 | 33,14 | 32,52 | 32,68 | -0,29% | 954,00 |
| 25.02.2026 | 33,21 | 33,23 | 32,69 | 32,77 | -1,35% | 1.599,00 |
| 24.02.2026 | 32,81 | 33,25 | 32,68 | 33,22 | 1,37% | 743,00 |
| 23.02.2026 | 32,98 | 33,01 | 32,61 | 32,77 | -1,10% | 1.089,00 |
| 20.02.2026 | 33,25 | 33,26 | 32,45 | 33,14 | 1,91% | 1.393,00 |
| 19.02.2026 | 32,51 | 32,59 | 32,20 | 32,52 | 0,06% | 1.021,00 |
| 18.02.2026 | 32,09 | 32,58 | 32,07 | 32,50 | 1,33% | 2.472,00 |
| 17.02.2026 | 32,29 | 32,38 | 31,81 | 32,07 | -1,03% | 1.691,00 |
| 16.02.2026 | 32,42 | 32,59 | 32,27 | 32,41 | 0,09% | 1.258,00 |
| 13.02.2026 | 32,40 | 32,65 | 32,01 | 32,38 | -1,67% | 3.533,00 |
| 12.02.2026 | 33,11 | 33,51 | 32,84 | 32,93 | -0,47% | 1.867,00 |
| 11.02.2026 | 32,23 | 33,26 | 32,08 | 33,08 | 2,10% | 2.689,00 |
| 10.02.2026 | 32,23 | 32,51 | 32,13 | 32,40 | 0,37% | 439,00 |
| 09.02.2026 | 32,58 | 32,62 | 31,89 | 32,28 | -0,72% | 1.189,00 |
| 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 |