3,112€
1,75%
Echtzeit-Aktienkurs VOLVO CAR AB B
Bid:
Ask:
Aktienkurse zur VOLVO CAR AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,05 | 3,18 | 3,05 | 3,09 | 1,14% | 5,00 |
| 06.11.2025 | 3,08 | 3,23 | 3,01 | 3,06 | -0,73% | 1.306,00 |
| 05.11.2025 | 2,94 | 3,11 | 2,86 | 3,08 | 4,71% | 2,00 |
| 04.11.2025 | 3,06 | 3,07 | 2,93 | 2,94 | -4,68% | 6,00 |
| 03.11.2025 | 3,00 | 3,12 | 2,98 | 3,09 | 2,83% | 2,00 |
| 31.10.2025 | 2,98 | 3,07 | 2,97 | 3,00 | 0,55% | 3.601,00 |
| 30.10.2025 | 2,95 | 3,00 | 2,90 | 2,99 | 1,25% | 422,00 |
| 29.10.2025 | 2,92 | 3,00 | 2,92 | 2,95 | 0,86% | 1,00 |
| 28.10.2025 | 2,99 | 2,99 | 2,90 | 2,92 | -2,24% | 2.352,00 |
| 27.10.2025 | 2,88 | 3,05 | 2,87 | 2,99 | 4,62% | 5.283,00 |
| 24.10.2025 | 2,85 | 3,01 | 2,76 | 2,86 | -0,54% | 2.024,00 |
| 23.10.2025 | 2,24 | 2,92 | 2,22 | 2,87 | 38,61% | 8.700,00 |
| 22.10.2025 | 2,09 | 2,13 | 2,07 | 2,07 | -1,94% | 4,00 |
| 21.10.2025 | 2,03 | 2,12 | 2,03 | 2,11 | 4,27% | 18,00 |
| 20.10.2025 | 1,96 | 2,06 | 1,93 | 2,03 | 3,72% | 12.010,00 |
| 17.10.2025 | 1,95 | 1,96 | 1,90 | 1,96 | 0,15% | 2,00 |
| 16.10.2025 | 1,87 | 1,98 | 1,85 | 1,95 | 8,22% | 1.201,00 |
| 15.10.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -0,67% | - |
| 14.10.2025 | 1,84 | 1,88 | 1,79 | 1,82 | -2,09% | 3,00 |
| 13.10.2025 | 1,86 | 1,86 | 1,83 | 1,86 | 1,69% | - |
| 10.10.2025 | 1,91 | 1,92 | 1,82 | 1,82 | -3,40% | 3,00 |
| 09.10.2025 | 1,87 | 1,92 | 1,86 | 1,89 | 0,39% | 8.118,00 |
| 08.10.2025 | 1,92 | 1,92 | 1,84 | 1,88 | -2,02% | 32.736,00 |
| 07.10.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -1,25% | 1,00 |
| 06.10.2025 | 1,97 | 2,01 | 1,94 | 1,94 | -1,67% | 1,00 |
| 03.10.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 2,59% | 1,00 |
| 02.10.2025 | 1,81 | 1,93 | 1,81 | 1,93 | 6,52% | 18.101,00 |
| 01.10.2025 | 1,74 | 1,82 | 1,74 | 1,81 | 3,55% | 1,00 |
| 30.09.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -0,29% | - |
| 29.09.2025 | 1,75 | 1,78 | 1,73 | 1,75 | 0,46% | 3,00 |
| 26.09.2025 | 1,75 | 1,77 | 1,72 | 1,74 | 0,39% | - |
| 25.09.2025 | 1,75 | 1,78 | 1,73 | 1,74 | -0,44% | 8,00 |
| 24.09.2025 | 1,75 | 1,78 | 1,71 | 1,75 | -0,44% | 1,00 |
| 23.09.2025 | 1,70 | 1,76 | 1,69 | 1,75 | 3,18% | 10.000,00 |
| 22.09.2025 | 1,75 | 1,75 | 1,67 | 1,70 | -2,59% | 6.000,00 |
| 19.09.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -2,35% | - |
| 18.09.2025 | 1,72 | 1,82 | 1,70 | 1,79 | 3,91% | - |
| 17.09.2025 | 1,69 | 1,73 | 1,68 | 1,72 | 2,12% | - |
| 16.09.2025 | 1,70 | 1,73 | 1,68 | 1,68 | -1,16% | - |
| 15.09.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 0,38% | - |
| 12.09.2025 | 1,73 | 1,73 | 1,68 | 1,70 | 0,06% | 9.600,00 |
| 11.09.2025 | 1,69 | 1,71 | 1,68 | 1,70 | -0,04% | - |
| 10.09.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -1,82% | - |
| 09.09.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -0,53% | - |
| 08.09.2025 | 1,71 | 1,74 | 1,69 | 1,74 | 1,62% | - |
| 05.09.2025 | 1,68 | 1,74 | 1,68 | 1,71 | 1,67% | 2,00 |
| 04.09.2025 | 1,74 | 1,75 | 1,66 | 1,68 | -3,61% | 2.401,00 |
| 03.09.2025 | 1,76 | 1,79 | 1,74 | 1,74 | -0,97% | 2,00 |
| 02.09.2025 | 1,79 | 1,81 | 1,75 | 1,76 | -2,00% | 2,00 |
| 01.09.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 1,01% | 1,00 |
| 29.08.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -2,47% | 2,00 |
| 28.08.2025 | 1,81 | 1,87 | 1,81 | 1,82 | 0,66% | 2,00 |
| 27.08.2025 | 1,81 | 1,85 | 1,80 | 1,81 | 0,17% | 2,00 |
| 26.08.2025 | 1,82 | 1,85 | 1,80 | 1,81 | -0,55% | 7,00 |
| 25.08.2025 | 1,85 | 1,87 | 1,82 | 1,82 | -1,94% | 4.420,00 |
| 22.08.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 3,98% | 21,00 |
| 21.08.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,22% | - |
| 20.08.2025 | 1,81 | 1,82 | 1,77 | 1,78 | -2,04% | 2,00 |
| 19.08.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 4,73% | 4.000,00 |
| 18.08.2025 | 1,74 | 1,74 | 1,72 | 1,74 | -0,34% | 1,00 |
| 15.08.2025 | 1,73 | 1,77 | 1,73 | 1,74 | 0,87% | 2,00 |
| 14.08.2025 | 1,72 | 1,73 | 1,71 | 1,73 | -0,06% | - |
| 13.08.2025 | 1,75 | 1,75 | 1,71 | 1,73 | -1,43% | 100,00 |
| 12.08.2025 | 1,72 | 1,76 | 1,70 | 1,75 | 2,04% | - |
| 11.08.2025 | 1,74 | 1,77 | 1,71 | 1,72 | -0,92% | 3.002,00 |
| 08.08.2025 | 1,70 | 1,75 | 1,70 | 1,73 | 1,82% | 502,00 |
| 07.08.2025 | 1,64 | 1,72 | 1,63 | 1,70 | 4,10% | 1.402,00 |
| 06.08.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 1,00% | - |
| 05.08.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,11% | 1,00 |
| 04.08.2025 | 1,64 | 1,64 | 1,59 | 1,60 | -1,79% | 2.200,00 |
| 01.08.2025 | 1,66 | 1,68 | 1,62 | 1,63 | -2,09% | - |
| 31.07.2025 | 1,71 | 1,72 | 1,66 | 1,67 | -3,25% | 1.201,00 |
| 30.07.2025 | 1,76 | 1,76 | 1,70 | 1,72 | -2,16% | 1.302,00 |
| 29.07.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -1,33% | 1,00 |
| 28.07.2025 | 1,86 | 1,94 | 1,76 | 1,78 | -3,37% | 1,00 |
| 25.07.2025 | 1,80 | 1,85 | 1,76 | 1,85 | 2,27% | 10.003,00 |
| 24.07.2025 | 1,89 | 1,91 | 1,77 | 1,80 | -5,35% | 1,00 |
| 23.07.2025 | 1,68 | 1,93 | 1,68 | 1,91 | 13,79% | 9.707,00 |
| 22.07.2025 | 1,67 | 1,68 | 1,63 | 1,68 | 0,24% | - |
| 21.07.2025 | 1,66 | 1,69 | 1,63 | 1,67 | 0,66% | - |
| 18.07.2025 | 1,70 | 1,74 | 1,66 | 1,66 | -2,27% | 1,00 |
| 17.07.2025 | 1,59 | 1,74 | 1,58 | 1,70 | 6,30% | 10.004,00 |
| 16.07.2025 | 1,62 | 1,62 | 1,57 | 1,60 | -1,80% | 2.000,00 |
| 15.07.2025 | 1,59 | 1,65 | 1,59 | 1,63 | 1,94% | 1.001,00 |
| 14.07.2025 | 1,68 | 1,68 | 1,57 | 1,60 | -5,06% | 2,00 |
| 11.07.2025 | 1,73 | 1,73 | 1,66 | 1,68 | -1,52% | - |
| 10.07.2025 | 1,66 | 1,71 | 1,65 | 1,71 | 2,83% | 1.105,00 |
| 09.07.2025 | 1,63 | 1,67 | 0,00 | 1,66 | 1,79% | 4,00 |
| 08.07.2025 | 1,59 | 1,64 | 0,00 | 1,63 | 3,02% | 2,00 |
| 07.07.2025 | 1,59 | 1,60 | 1,57 | 1,58 | 0,19% | - |
| 04.07.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,83% | 2.000,00 |
| 03.07.2025 | 1,61 | 1,65 | 1,61 | 1,63 | 1,06% | 13.601,00 |
| 02.07.2025 | 1,54 | 1,63 | 1,54 | 1,61 | 4,84% | 5.002,00 |
| 01.07.2025 | 1,56 | 1,57 | 1,51 | 1,54 | -1,37% | - |
| 30.06.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -2,78% | - |
| 27.06.2025 | 1,51 | 1,62 | 1,50 | 1,60 | 6,34% | - |
| 26.06.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 0,94% | - |
| 25.06.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -0,58% | - |
| 24.06.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 1,88% | - |
| 23.06.2025 | 1,45 | 1,47 | 1,43 | 1,47 | -1,54% | - |