1,625€
-2,40%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 1,70% | - |
| 19.06.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,36% | 1.360,00 |
| 18.06.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -2,40% | 1.860,00 |
| 17.06.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -2,23% | - |
| 16.06.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 1,45% | 2.200,00 |
| 13.06.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -2,26% | - |
| 12.06.2025 | 1,55 | 1,58 | 1,54 | 1,55 | -1,40% | - |
| 11.06.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -1,92% | - |
| 10.06.2025 | 1,59 | 1,61 | 1,57 | 1,60 | 0,93% | - |
| 09.06.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 0,19% | - |
| 06.06.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 05.06.2025 | 1,59 | 1,64 | 1,57 | 1,57 | -1,36% | 22.000,00 |
| 04.06.2025 | 1,58 | 1,60 | 1,56 | 1,60 | 0,76% | - |
| 03.06.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 1,28% | - |
| 02.06.2025 | 1,61 | 1,62 | 1,55 | 1,56 | -3,87% | 5.000,00 |
| 30.05.2025 | 1,66 | 1,69 | 1,60 | 1,63 | -1,78% | - |
| 29.05.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -0,17% | - |
| 28.05.2025 | 1,66 | 1,69 | 1,65 | 1,66 | 0,91% | - |
| 27.05.2025 | 1,67 | 1,71 | 1,64 | 1,64 | -1,78% | - |
| 26.05.2025 | 1,65 | 1,70 | 1,65 | 1,67 | 2,12% | 1.200,00 |
| 23.05.2025 | 1,70 | 1,71 | 1,61 | 1,64 | -3,86% | 1.200,00 |
| 22.05.2025 | 1,75 | 1,76 | 1,69 | 1,70 | -2,41% | - |
| 21.05.2025 | 1,77 | 1,78 | 1,74 | 1,75 | -1,69% | - |
| 20.05.2025 | 1,74 | 1,78 | 1,72 | 1,78 | 1,89% | - |
| 19.05.2025 | 1,73 | 1,74 | 1,69 | 1,74 | 0,33% | - |
| 16.05.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -2,24% | - |
| 15.05.2025 | 1,79 | 1,80 | 1,76 | 1,78 | -0,62% | - |
| 14.05.2025 | 1,79 | 1,82 | 1,78 | 1,79 | -0,17% | - |
| 13.05.2025 | 1,76 | 1,81 | 1,76 | 1,79 | 1,47% | 975,00 |
| 12.05.2025 | 1,66 | 1,81 | 1,66 | 1,77 | 6,76% | 11.000,00 |
| 09.05.2025 | 1,67 | 1,71 | 1,63 | 1,65 | -0,59% | 1.300,00 |
| 08.05.2025 | 1,66 | 1,68 | 1,63 | 1,66 | 0,59% | 1.400,00 |
| 07.05.2025 | 1,61 | 1,67 | 1,60 | 1,65 | 3,05% | 290,00 |
| 06.05.2025 | 1,59 | 1,62 | 1,57 | 1,60 | 0,52% | - |
| 05.05.2025 | 1,59 | 1,60 | 1,56 | 1,60 | 0,13% | - |
| 02.05.2025 | 1,52 | 1,62 | 1,50 | 1,59 | 5,41% | 18.880,00 |
| 30.04.2025 | 1,51 | 1,53 | 1,48 | 1,51 | 1,14% | - |
| 29.04.2025 | 1,58 | 1,62 | 1,47 | 1,50 | -9,84% | 3.300,00 |
| 28.04.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 0,62% | - |
| 25.04.2025 | 1,67 | 1,70 | 1,63 | 1,65 | -1,18% | - |
| 24.04.2025 | 1,69 | 1,71 | 1,63 | 1,67 | -0,80% | - |
| 23.04.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,66% | 11.500,00 |
| 22.04.2025 | 1,57 | 1,66 | 1,54 | 1,65 | 4,97% | - |
| 17.04.2025 | 1,56 | 1,59 | 1,54 | 1,58 | 1,22% | - |
| 16.04.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -2,08% | 10,00 |
| 15.04.2025 | 1,68 | 1,68 | 1,58 | 1,59 | -0,83% | - |
| 14.04.2025 | 1,60 | 1,62 | 1,56 | 1,60 | 0,23% | 5.700,00 |
| 11.04.2025 | 1,52 | 1,61 | 1,48 | 1,60 | 5,21% | 1.400,00 |
| 10.04.2025 | 1,66 | 1,68 | 1,47 | 1,52 | -9,55% | 3.800,00 |
| 09.04.2025 | 1,54 | 1,69 | 1,48 | 1,68 | 9,84% | 2.400,00 |
| 08.04.2025 | 1,62 | 1,63 | 1,51 | 1,53 | -3,82% | - |
| 07.04.2025 | 1,56 | 1,68 | 1,49 | 1,59 | 0,16% | - |
| 04.04.2025 | 1,67 | 1,69 | 1,57 | 1,59 | -3,80% | 6.000,00 |
| 03.04.2025 | 1,70 | 1,77 | 1,65 | 1,65 | -6,17% | 400,00 |
| 02.04.2025 | 1,74 | 1,76 | 1,64 | 1,76 | 2,65% | 39.500,00 |
| 01.04.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -3,72% | 1.000,00 |
| 31.03.2025 | 1,76 | 1,80 | 1,71 | 1,78 | 1,82% | 200,00 |
| 28.03.2025 | 1,78 | 1,79 | 1,73 | 1,75 | -1,37% | 2.200,00 |
| 27.03.2025 | 1,87 | 1,90 | 1,71 | 1,77 | -8,27% | 25.200,00 |
| 26.03.2025 | 2,00 | 2,01 | 1,91 | 1,93 | -3,42% | - |
| 25.03.2025 | 2,01 | 2,03 | 1,97 | 2,00 | -0,52% | 1.500,00 |
| 24.03.2025 | 2,01 | 2,02 | 1,98 | 2,01 | 0,85% | - |
| 21.03.2025 | 2,04 | 2,04 | 1,98 | 1,99 | -2,18% | - |
| 20.03.2025 | 2,09 | 2,11 | 2,03 | 2,04 | -2,49% | 50,00 |
| 19.03.2025 | 2,11 | 2,12 | 2,07 | 2,09 | -0,99% | - |
| 18.03.2025 | 2,06 | 2,13 | 2,06 | 2,11 | 2,23% | - |
| 17.03.2025 | 2,04 | 2,11 | 2,04 | 2,07 | 1,20% | - |
| 14.03.2025 | 1,98 | 2,05 | 1,96 | 2,04 | 3,68% | - |
| 13.03.2025 | 2,06 | 2,06 | 1,96 | 1,97 | -6,57% | 1.100,00 |
| 12.03.2025 | 2,17 | 2,18 | 2,02 | 2,11 | -2,48% | - |