1,312€
1,31%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 1,85% | - |
| 09.10.2026 | 1,29 | 1,30 | 1,27 | 1,30 | 0,08% | - |
| 08.10.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,54% | - |
| 07.10.2026 | 1,25 | 1,34 | 1,25 | 1,31 | 4,14% | - |
| 06.10.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,53% | - |
| 05.10.2026 | 1,26 | 1,28 | 1,24 | 1,27 | 0,14% | 32.750,00 |
| 02.10.2026 | 1,36 | 1,36 | 1,25 | 1,27 | -6,41% | 2.066,00 |
| 01.10.2026 | 1,36 | 1,39 | 1,35 | 1,35 | -0,46% | - |
| 30.09.2026 | 1,36 | 1,39 | 1,35 | 1,36 | 0,52% | 1,00 |
| 29.09.2026 | 1,42 | 1,42 | 1,35 | 1,35 | -4,92% | 560,00 |
| 28.09.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 1,21% | - |
| 25.09.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -1,68% | 501,00 |
| 24.09.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 0,76% | 15,00 |
| 23.09.2026 | 1,47 | 1,48 | 1,41 | 1,42 | -3,53% | 4.252,00 |
| 22.09.2026 | 1,50 | 1,52 | 1,47 | 1,47 | -1,74% | 2,00 |
| 21.09.2026 | 1,50 | 1,56 | 1,50 | 1,50 | 0,60% | 1.554,00 |
| 18.09.2026 | 1,61 | 1,61 | 1,49 | 1,49 | -7,56% | 117,00 |
| 17.09.2026 | 1,62 | 1,68 | 1,61 | 1,61 | -0,14% | 1,00 |
| 16.09.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -2,07% | - |
| 15.09.2026 | 1,66 | 1,67 | 1,63 | 1,65 | -1,07% | - |
| 14.09.2026 | 1,66 | 1,69 | 1,65 | 1,66 | 0,12% | - |
| 11.09.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 0,36% | - |
| 10.09.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -1,90% | - |
| 09.09.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -0,18% | - |
| 08.09.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -0,59% | 201,00 |
| 07.09.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -0,70% | - |
| 04.09.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 1,65% | - |
| 03.09.2026 | 1,67 | 1,69 | 1,65 | 1,69 | 0,91% | - |
| 02.09.2026 | 1,73 | 1,73 | 1,65 | 1,67 | -3,69% | 27.110,00 |
| 01.09.2026 | 1,77 | 1,79 | 1,73 | 1,73 | -1,49% | - |
| 31.08.2026 | 1,79 | 1,81 | 1,76 | 1,76 | -1,62% | - |
| 28.08.2026 | 1,76 | 1,82 | 1,76 | 1,79 | 3,89% | 1,00 |
| 27.08.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 1,73% | - |
| 26.08.2026 | 1,74 | 1,74 | 1,69 | 1,69 | -2,36% | 3.100,00 |
| 25.08.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -0,30% | - |
| 24.08.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,96% | - |
| 21.08.2026 | 1,74 | 1,79 | 1,74 | 1,77 | 1,94% | - |
| 20.08.2026 | 1,75 | 1,78 | 1,73 | 1,74 | -0,57% | - |
| 19.08.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -0,06% | - |
| 18.08.2026 | 1,72 | 1,78 | 1,72 | 1,75 | 1,62% | - |
| 17.08.2026 | 1,78 | 1,79 | 1,72 | 1,72 | -2,92% | 22.000,00 |
| 14.08.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 0,04% | - |
| 13.08.2026 | 1,79 | 1,80 | 1,76 | 1,77 | -0,56% | - |
| 12.08.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -0,43% | - |
| 11.08.2026 | 1,79 | 1,80 | 1,76 | 1,79 | 0,28% | - |
| 10.08.2026 | 1,81 | 1,81 | 1,77 | 1,79 | -1,01% | - |
| 07.08.2026 | 1,78 | 1,81 | 1,77 | 1,81 | 0,95% | - |
| 06.08.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -0,21% | - |
| 05.08.2026 | 1,83 | 1,83 | 1,78 | 1,79 | -1,27% | - |
| 04.08.2026 | 1,88 | 1,88 | 1,77 | 1,82 | -3,10% | 15.501,00 |
| 03.08.2026 | 1,85 | 1,90 | 1,85 | 1,87 | 1,63% | 1,00 |
| 31.07.2026 | 1,85 | 1,87 | 1,82 | 1,84 | -0,12% | - |
| 30.07.2026 | 1,80 | 1,86 | 1,79 | 1,85 | 2,40% | - |
| 29.07.2026 | 1,72 | 1,83 | 1,72 | 1,80 | 4,22% | 10.500,00 |
| 28.07.2026 | 1,69 | 1,75 | 1,69 | 1,73 | 1,95% | - |
| 27.07.2026 | 1,71 | 1,74 | 1,69 | 1,70 | 0,16% | 44.500,00 |
| 24.07.2026 | 1,64 | 1,70 | 1,64 | 1,69 | 0,00% | - |
| 23.07.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -2,07% | 9.100,00 |
| 22.07.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -1,27% | - |
| 21.07.2026 | 1,73 | 1,79 | 1,73 | 1,75 | 1,68% | - |
| 20.07.2026 | 1,75 | 1,77 | 1,70 | 1,72 | -0,68% | - |
| 17.07.2026 | 1,86 | 1,88 | 1,71 | 1,73 | -9,73% | - |
| 16.07.2026 | 1,95 | 1,96 | 1,89 | 1,92 | -1,49% | - |
| 15.07.2026 | 1,84 | 1,98 | 1,82 | 1,95 | 6,56% | - |
| 14.07.2026 | 1,85 | 1,85 | 1,81 | 1,83 | -1,31% | - |
| 13.07.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -1,79% | - |
| 10.07.2026 | 1,86 | 1,90 | 1,85 | 1,89 | 1,72% | - |
| 09.07.2026 | 1,85 | 1,87 | 1,82 | 1,86 | 0,71% | - |
| 08.07.2026 | 1,90 | 1,90 | 1,82 | 1,84 | -2,71% | - |
| 07.07.2026 | 1,91 | 1,95 | 1,89 | 1,89 | -0,98% | - |
| 06.07.2026 | 1,99 | 2,02 | 1,91 | 1,91 | -3,44% | 480,00 |
| 03.07.2026 | 1,91 | 2,00 | 1,90 | 1,98 | 4,37% | 1.000,00 |
| 02.07.2026 | 1,79 | 1,91 | 1,78 | 1,90 | 6,88% | - |
| 01.07.2026 | 1,70 | 1,78 | 1,70 | 1,78 | 4,27% | - |
| 30.06.2026 | 1,67 | 1,72 | 1,66 | 1,70 | 2,22% | - |
| 29.06.2026 | 1,68 | 1,69 | 1,65 | 1,67 | -0,60% | - |
| 26.06.2026 | 1,72 | 1,73 | 1,66 | 1,68 | -3,51% | - |
| 25.06.2026 | 1,73 | 1,75 | 1,72 | 1,74 | 1,34% | 126,00 |
| 24.06.2026 | 1,78 | 1,78 | 1,71 | 1,71 | -3,54% | - |
| 23.06.2026 | 1,81 | 1,81 | 1,77 | 1,78 | -2,63% | 174,00 |
| 22.06.2026 | 1,77 | 1,85 | 1,77 | 1,83 | 3,57% | - |
| 19.06.2026 | 1,77 | 1,78 | 1,76 | 1,76 | -0,83% | - |
| 18.06.2026 | 1,81 | 1,82 | 1,76 | 1,78 | -1,82% | - |
| 17.06.2026 | 1,87 | 1,87 | 1,80 | 1,81 | -3,17% | 5.000,00 |
| 16.06.2026 | 1,98 | 1,98 | 1,82 | 1,87 | -5,32% | 1.480,00 |
| 15.06.2026 | 2,00 | 2,06 | 1,97 | 1,97 | 0,66% | - |
| 12.06.2026 | 1,93 | 1,99 | 1,93 | 1,96 | 1,87% | - |
| 11.06.2026 | 1,91 | 1,93 | 1,89 | 1,93 | 1,00% | 1.000,00 |
| 10.06.2026 | 2,00 | 2,01 | 1,90 | 1,91 | -4,83% | - |
| 09.06.2026 | 2,03 | 2,05 | 1,95 | 2,00 | -1,16% | - |
| 08.06.2026 | 1,98 | 2,04 | 1,97 | 2,03 | -1,31% | - |
| 05.06.2026 | 2,08 | 2,09 | 2,05 | 2,05 | -1,46% | 1,00 |
| 04.06.2026 | 2,10 | 2,12 | 2,07 | 2,08 | -1,21% | - |
| 03.06.2026 | 2,19 | 2,21 | 2,09 | 2,11 | -3,52% | - |
| 02.06.2026 | 2,10 | 2,21 | 2,10 | 2,19 | 3,67% | - |
| 01.06.2026 | 2,22 | 2,22 | 2,09 | 2,11 | -4,61% | - |
| 29.05.2026 | 2,21 | 2,25 | 2,20 | 2,21 | 0,27% | 2,00 |
| 28.05.2026 | 2,28 | 2,29 | 2,18 | 2,21 | -3,71% | - |
| 27.05.2026 | 2,25 | 2,35 | 2,20 | 2,29 | 7,26% | - |
| 26.05.2026 | 2,17 | 2,17 | 2,13 | 2,14 | -1,64% | 690,00 |