2,944€
-2,40%
Echtzeit-Aktienkurs VOLVO CAR AB B
Bid:
Ask:
Aktienkurse zur VOLVO CAR AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,01 | 3,01 | 2,97 | 2,97 | -1,59% | - |
| 12.12.2025 | 3,06 | 3,06 | 3,02 | 3,02 | -1,05% | 100,00 |
| 11.12.2025 | 3,07 | 3,07 | 3,04 | 3,05 | -0,78% | - |
| 10.12.2025 | 3,06 | 3,08 | 3,06 | 3,07 | 0,42% | - |
| 09.12.2025 | 3,19 | 3,19 | 3,06 | 3,06 | -3,07% | - |
| 08.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,22% | - |
| 05.12.2025 | 3,06 | 3,12 | 3,03 | 3,12 | 2,10% | - |
| 04.12.2025 | 2,91 | 3,05 | 2,91 | 3,05 | 7,46% | - |
| 03.12.2025 | 3,01 | 3,01 | 2,84 | 2,84 | -5,80% | - |
| 02.12.2025 | 3,00 | 3,02 | 2,99 | 3,02 | 2,76% | - |
| 01.12.2025 | 2,90 | 2,96 | 2,90 | 2,94 | 2,62% | 833,00 |
| 28.11.2025 | 2,93 | 2,93 | 2,86 | 2,86 | -2,35% | - |
| 27.11.2025 | 2,89 | 2,97 | 2,89 | 2,93 | 2,56% | 100,00 |
| 26.11.2025 | 2,94 | 2,94 | 2,86 | 2,86 | -0,97% | 10,00 |
| 25.11.2025 | 2,92 | 2,92 | 2,85 | 2,89 | -0,69% | 1.000,00 |
| 24.11.2025 | 2,88 | 2,97 | 2,88 | 2,91 | 2,72% | - |
| 21.11.2025 | 2,77 | 2,87 | 2,77 | 2,83 | -0,60% | - |
| 20.11.2025 | 2,97 | 2,97 | 2,85 | 2,85 | -2,97% | 218,00 |
| 19.11.2025 | 2,89 | 2,93 | 2,89 | 2,93 | 1,73% | - |
| 18.11.2025 | 2,90 | 2,90 | 2,87 | 2,88 | -1,13% | - |
| 17.11.2025 | 3,01 | 3,04 | 2,92 | 2,92 | -3,80% | 5.000,00 |
| 14.11.2025 | 3,17 | 3,17 | 3,03 | 3,03 | -6,48% | - |
| 13.11.2025 | 3,20 | 3,24 | 3,19 | 3,24 | 2,53% | 3.000,00 |
| 12.11.2025 | 3,26 | 3,32 | 3,16 | 3,16 | -1,25% | 7.360,00 |
| 11.11.2025 | 3,09 | 3,20 | 3,09 | 3,20 | 3,23% | 1.745,00 |
| 10.11.2025 | 3,09 | 3,11 | 3,09 | 3,10 | 0,23% | - |
| 07.11.2025 | 3,05 | 3,12 | 3,05 | 3,09 | 0,55% | - |
| 06.11.2025 | 3,07 | 3,10 | 3,07 | 3,08 | 0,03% | - |
| 05.11.2025 | 2,92 | 3,08 | 2,87 | 3,08 | 2,84% | 10,00 |
| 04.11.2025 | 3,04 | 3,06 | 2,99 | 2,99 | -3,61% | 2.000,00 |
| 03.11.2025 | 2,98 | 3,10 | 2,98 | 3,10 | 4,30% | 41.150,00 |
| 31.10.2025 | 2,98 | 3,01 | 2,97 | 2,97 | 1,09% | 1.000,00 |
| 30.10.2025 | 2,95 | 2,97 | 2,93 | 2,94 | -0,34% | 100,00 |
| 29.10.2025 | 2,92 | 2,97 | 2,92 | 2,95 | -0,51% | 1,00 |
| 28.10.2025 | 2,97 | 2,97 | 2,91 | 2,97 | -1,33% | 100,00 |
| 27.10.2025 | 2,88 | 3,01 | 2,88 | 3,01 | 4,34% | 4.710,00 |
| 24.10.2025 | 2,83 | 2,97 | 2,83 | 2,88 | 2,20% | 2.180,00 |
| 23.10.2025 | 2,20 | 2,82 | 2,20 | 2,82 | 34,73% | 3.819,00 |
| 22.10.2025 | 2,09 | 2,12 | 2,09 | 2,09 | 1,31% | - |
| 21.10.2025 | 2,03 | 2,08 | 2,03 | 2,07 | 1,82% | - |
| 20.10.2025 | 1,95 | 2,03 | 1,95 | 2,03 | 6,51% | - |
| 17.10.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -0,42% | - |
| 16.10.2025 | 1,90 | 1,94 | 1,89 | 1,91 | 6,16% | - |
| 15.10.2025 | 1,80 | 1,83 | 1,80 | 1,80 | -0,72% | - |
| 14.10.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -1,09% | - |
| 13.10.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -2,91% | 270,00 |
| 10.10.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,10% | - |
| 09.10.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 1,43% | - |
| 08.10.2025 | 1,88 | 1,88 | 1,85 | 1,88 | -2,38% | - |
| 07.10.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,03% | - |
| 06.10.2025 | 1,96 | 1,99 | 1,95 | 1,95 | 0,00% | 50,00 |
| 03.10.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 1,93% | 10.000,00 |
| 02.10.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 6,51% | - |
| 01.10.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 2,28% | - |
| 30.09.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 29.09.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,86% | 5,00 |
| 26.09.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,80% | - |
| 25.09.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 2,04% | - |
| 24.09.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -1,72% | - |
| 23.09.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 3,68% | - |
| 22.09.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -3,94% | 2.000,00 |
| 19.09.2025 | 1,78 | 1,82 | 1,75 | 1,75 | -2,12% | - |
| 18.09.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 5,29% | - |
| 17.09.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 0,95% | - |
| 16.09.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -0,71% | 1.150,00 |
| 15.09.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -0,82% | 1.000,00 |
| 12.09.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -0,47% | 1.000,00 |
| 11.09.2025 | 1,69 | 1,73 | 1,68 | 1,72 | 0,64% | - |
| 10.09.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,98% | - |
| 09.09.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,40% | - |
| 08.09.2025 | 1,71 | 1,74 | 1,69 | 1,73 | 1,79% | - |
| 05.09.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 1,61% | - |
| 04.09.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -4,77% | - |
| 03.09.2025 | 1,76 | 1,78 | 1,76 | 1,76 | 0,46% | - |
| 02.09.2025 | 1,79 | 1,80 | 1,75 | 1,75 | -2,61% | 800,00 |
| 01.09.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,22% | - |
| 29.08.2025 | 1,82 | 1,82 | 1,78 | 1,80 | -2,07% | 45,00 |
| 28.08.2025 | 1,82 | 1,85 | 1,82 | 1,83 | 1,33% | 537,00 |
| 27.08.2025 | 1,80 | 1,84 | 1,80 | 1,81 | 0,00% | 100,00 |
| 26.08.2025 | 1,81 | 1,84 | 1,81 | 1,81 | -1,95% | 751,00 |
| 25.08.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 1,76% | 1.600,00 |
| 22.08.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 1,91% | 1,00 |
| 21.08.2025 | 1,78 | 1,78 | 1,76 | 1,78 | -0,67% | - |
| 20.08.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -1,65% | - |
| 19.08.2025 | 1,73 | 1,82 | 1,73 | 1,82 | 5,56% | 5,00 |
| 18.08.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,98% | - |
| 15.08.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 1,28% | 3,00 |
| 14.08.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,76% | - |
| 13.08.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,27% | - |
| 12.08.2025 | 1,72 | 1,75 | 1,72 | 1,73 | -0,12% | 4.000,00 |
| 11.08.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,69% | - |
| 08.08.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 3,32% | 350,00 |
| 07.08.2025 | 1,64 | 1,70 | 1,63 | 1,69 | 3,37% | 50,00 |
| 06.08.2025 | 1,64 | 1,65 | 1,62 | 1,63 | 1,55% | 15,00 |
| 05.08.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 0,56% | 1.075,00 |
| 04.08.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,02% | 10,00 |
| 01.08.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -2,68% | - |
| 31.07.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,76% | - |
| 30.07.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -3,70% | 600,00 |
| 29.07.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -0,87% | 203,00 |