1,696€
-3,22%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,75 | 1,75 | 1,67 | 1,69 | -3,70% | 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 |
| 28.07.2025 | 1,85 | 1,91 | 1,79 | 1,79 | -2,98% | - |
| 25.07.2025 | 1,80 | 1,84 | 1,76 | 1,84 | 2,73% | - |
| 24.07.2025 | 1,90 | 1,90 | 1,79 | 1,79 | -2,66% | 10.647,00 |
| 23.07.2025 | 1,69 | 1,84 | 1,69 | 1,84 | 12,31% | - |
| 22.07.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -0,73% | - |
| 21.07.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -2,36% | 200,00 |
| 18.07.2025 | 1,70 | 1,72 | 1,69 | 1,69 | 0,36% | 10,00 |
| 17.07.2025 | 1,60 | 1,73 | 1,60 | 1,69 | 5,90% | - |
| 16.07.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -2,45% | 20,00 |
| 15.07.2025 | 1,59 | 1,63 | 1,59 | 1,63 | -1,15% | - |
| 14.07.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,61% | - |
| 11.07.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -0,47% | - |
| 10.07.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 1,69% | - |
| 09.07.2025 | 1,62 | 1,66 | 1,60 | 1,66 | 3,75% | 10,00 |
| 08.07.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,95% | - |
| 07.07.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,75% | - |
| 04.07.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -2,39% | - |
| 03.07.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 0,99% | - |
| 02.07.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 4,99% | - |
| 01.07.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -1,34% | 2.500,00 |
| 30.06.2025 | 1,60 | 1,60 | 1,56 | 1,56 | 0,97% | - |
| 27.06.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 3,89% | - |
| 26.06.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -2,49% | - |
| 25.06.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 3,10% | - |
| 24.06.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 2,70% | - |
| 23.06.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -3,86% | - |
| 20.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,28% | - |
| 19.06.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,23% | - |
| 18.06.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,17% | 1.320,00 |
| 17.06.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 16.06.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 1,52% | 10,00 |
| 13.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -2,33% | 1.000,00 |
| 12.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,03% | 10,00 |
| 11.06.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -0,76% | - |
| 10.06.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,38% | - |
| 09.06.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,51% | 10,00 |
| 06.06.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,25% | - |
| 05.06.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 1,27% | - |
| 04.06.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 1,68% | - |
| 03.06.2025 | 1,55 | 1,57 | 1,55 | 1,55 | -1,15% | - |
| 02.06.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -2,61% | 10,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,61 | 1,61 | -2,78% | - |
| 29.05.2025 | 1,67 | 1,68 | 1,66 | 1,66 | 0,00% | 500,00 |
| 28.05.2025 | 1,64 | 1,68 | 1,64 | 1,66 | -2,42% | - |
| 27.05.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 1,13% | - |
| 26.05.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 3,45% | - |
| 23.05.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -5,15% | - |
| 22.05.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -3,23% | - |
| 21.05.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | 200,00 |
| 20.05.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,57% | - |
| 19.05.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,15% | - |
| 16.05.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -2,37% | 4.000,00 |
| 15.05.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -1,55% | - |
| 14.05.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,78% | 100,00 |
| 13.05.2025 | 1,76 | 1,80 | 1,76 | 1,79 | -0,56% | 100,00 |
| 12.05.2025 | 1,66 | 1,80 | 1,66 | 1,80 | 8,51% | - |
| 09.05.2025 | 1,66 | 1,70 | 1,66 | 1,66 | 0,00% | - |
| 08.05.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 0,24% | 4.000,00 |
| 07.05.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,64% | 70,00 |
| 06.05.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,13% | - |