1,583€
0,64%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,57% | - |
| 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% | - |
| 11.03.2025 | 2,21 | 2,31 | 2,14 | 2,16 | -2,20% | 28.300,00 |
| 10.03.2025 | 2,06 | 2,24 | 2,05 | 2,21 | 7,18% | 19.600,00 |
| 07.03.2025 | 1,93 | 2,07 | 1,93 | 2,06 | 6,40% | 1.100,00 |
| 06.03.2025 | 1,96 | 2,03 | 1,93 | 1,94 | -0,45% | 12.000,00 |
| 05.03.2025 | 1,91 | 2,01 | 1,91 | 1,95 | 1,95% | - |
| 04.03.2025 | 2,02 | 2,02 | 1,87 | 1,91 | -5,42% | 6.100,00 |
| 03.03.2025 | 2,06 | 2,08 | 1,99 | 2,02 | -2,35% | - |
| 28.02.2025 | 2,07 | 2,10 | 2,03 | 2,07 | -0,10% | - |
| 27.02.2025 | 2,16 | 2,19 | 2,07 | 2,07 | -4,08% | 11.000,00 |
| 26.02.2025 | 2,14 | 2,23 | 2,13 | 2,16 | 1,29% | 50,00 |
| 25.02.2025 | 2,18 | 2,18 | 2,07 | 2,13 | -1,91% | - |
| 24.02.2025 | 2,10 | 2,18 | 2,10 | 2,17 | 4,32% | - |
| 21.02.2025 | 2,07 | 2,12 | 2,06 | 2,08 | 0,75% | - |
| 20.02.2025 | 2,11 | 2,15 | 2,06 | 2,07 | -1,64% | 100,00 |
| 19.02.2025 | 2,12 | 2,15 | 2,06 | 2,10 | -1,04% | 2.000,00 |
| 18.02.2025 | 2,12 | 2,14 | 2,08 | 2,12 | 0,00% | - |
| 17.02.2025 | 2,04 | 2,14 | 2,03 | 2,12 | 4,79% | 1.000,00 |
| 14.02.2025 | 1,97 | 2,08 | 1,97 | 2,03 | 2,75% | 1.000,00 |
| 13.02.2025 | 1,89 | 1,98 | 1,86 | 1,97 | 4,20% | 1.325,00 |
| 12.02.2025 | 1,89 | 1,91 | 1,86 | 1,89 | -0,05% | 5.660,00 |
| 11.02.2025 | 1,88 | 1,89 | 1,84 | 1,89 | 0,33% | 1.200,00 |
| 10.02.2025 | 1,86 | 1,89 | 1,85 | 1,89 | 1,53% | - |
| 07.02.2025 | 1,86 | 1,89 | 1,83 | 1,86 | -0,70% | 4.500,00 |
| 06.02.2025 | 1,99 | 2,08 | 1,83 | 1,87 | -11,71% | 2.000,00 |
| 05.02.2025 | 2,06 | 2,12 | 2,05 | 2,12 | 2,27% | - |
| 04.02.2025 | 2,09 | 2,10 | 2,00 | 2,07 | -0,38% | 3.040,00 |
| 03.02.2025 | 2,17 | 2,19 | 2,02 | 2,08 | -5,80% | 16.000,00 |
| 31.01.2025 | 2,30 | 2,30 | 2,19 | 2,21 | -3,81% | - |
| 30.01.2025 | 2,27 | 2,31 | 2,24 | 2,30 | 1,28% | 1.100,00 |
| 29.01.2025 | 2,20 | 2,27 | 2,18 | 2,27 | 3,12% | - |
| 28.01.2025 | 2,11 | 2,26 | 2,11 | 2,20 | 3,85% | 1.120,00 |
| 27.01.2025 | 2,05 | 2,14 | 2,01 | 2,12 | 1,95% | 910,00 |
| 24.01.2025 | 2,06 | 2,14 | 2,05 | 2,08 | 1,15% | 2.500,00 |
| 23.01.2025 | 2,04 | 2,07 | 2,04 | 2,05 | 0,86% | - |
| 22.01.2025 | 2,04 | 2,05 | 1,98 | 2,03 | -0,07% | 100,00 |
| 21.01.2025 | 2,02 | 2,04 | 1,98 | 2,04 | 0,32% | 1.800,00 |
| 20.01.2025 | 2,01 | 2,05 | 1,93 | 2,03 | 1,11% | - |
| 17.01.2025 | 1,99 | 2,04 | 1,98 | 2,01 | 0,99% | - |
| 16.01.2025 | 2,15 | 2,17 | 1,97 | 1,99 | -6,47% | 1.610,00 |
| 15.01.2025 | 2,10 | 2,16 | 2,07 | 2,13 | 1,24% | - |