1,317€
0,52%
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 | 0,52% | 7,00 |
| 09.10.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 1,87% | 2.500,00 |
| 08.10.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,23% | - |
| 07.10.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 2,84% | - |
| 06.10.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 1,93% | - |
| 05.10.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -3,35% | 100,00 |
| 02.10.2026 | 1,30 | 1,32 | 1,27 | 1,29 | -6,95% | 52.110,00 |
| 01.10.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,29% | - |
| 30.09.2026 | 1,36 | 1,38 | 1,35 | 1,38 | -0,58% | 75,00 |
| 29.09.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -1,91% | 830,00 |
| 28.09.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,07% | 405,00 |
| 25.09.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -1,12% | - |
| 24.09.2026 | 1,41 | 1,43 | 1,39 | 1,43 | 0,00% | 20.021,00 |
| 23.09.2026 | 1,47 | 1,48 | 1,43 | 1,43 | -4,23% | 1.450,00 |
| 22.09.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -1,91% | 5,00 |
| 21.09.2026 | 1,53 | 1,53 | 1,51 | 1,52 | 1,27% | - |
| 18.09.2026 | 1,60 | 1,60 | 1,50 | 1,50 | -7,12% | 51.000,00 |
| 17.09.2026 | 1,62 | 1,65 | 1,62 | 1,62 | -0,25% | 4,00 |
| 16.09.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -2,65% | 11,00 |
| 15.09.2026 | 1,66 | 1,66 | 1,63 | 1,66 | 0,36% | 4,00 |
| 14.09.2026 | 1,65 | 1,67 | 1,65 | 1,66 | -0,72% | 1.000,00 |
| 11.09.2026 | 1,66 | 1,67 | 1,65 | 1,67 | 1,15% | - |
| 10.09.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -1,20% | 2.200,00 |
| 09.09.2026 | 1,67 | 1,69 | 1,67 | 1,67 | -1,18% | 100,00 |
| 08.09.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -0,82% | 25,00 |
| 07.09.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -1,27% | - |
| 04.09.2026 | 1,67 | 1,73 | 1,67 | 1,73 | 2,01% | 3.000,00 |
| 03.09.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,26% | - |
| 02.09.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -4,89% | - |
| 01.09.2026 | 1,75 | 1,78 | 1,75 | 1,76 | -1,51% | - |
| 31.08.2026 | 1,78 | 1,79 | 1,78 | 1,78 | -1,11% | - |
| 28.08.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 4,64% | 1.138,00 |
| 27.08.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 0,35% | - |
| 26.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -1,15% | - |
| 25.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,08% | - |
| 24.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,40% | - |
| 21.08.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 1,67% | 1,00 |
| 20.08.2026 | 1,74 | 1,75 | 1,74 | 1,74 | -1,20% | - |
| 19.08.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -0,79% | 520,00 |
| 18.08.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 1,03% | - |
| 17.08.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -1,41% | - |
| 14.08.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 0,28% | 10,00 |
| 13.08.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -0,34% | - |
| 12.08.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -0,67% | - |
| 11.08.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,22% | - |
| 10.08.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -0,22% | 5,00 |
| 07.08.2026 | 1,78 | 1,79 | 1,77 | 1,79 | 0,45% | - |
| 06.08.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -1,87% | - |
| 05.08.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | - |
| 04.08.2026 | 1,87 | 1,87 | 1,80 | 1,81 | -4,34% | - |
| 03.08.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 1,67% | - |
| 31.07.2026 | 1,84 | 1,86 | 1,84 | 1,86 | 0,54% | - |
| 30.07.2026 | 1,79 | 1,85 | 1,79 | 1,85 | 2,27% | - |
| 29.07.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 5,92% | - |
| 28.07.2026 | 1,70 | 1,74 | 1,69 | 1,71 | 0,47% | 325,00 |
| 27.07.2026 | 1,71 | 1,72 | 1,70 | 1,70 | 0,53% | 690,00 |
| 24.07.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 0,18% | 214,00 |
| 23.07.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -3,38% | - |
| 22.07.2026 | 1,74 | 1,74 | 1,72 | 1,74 | -0,23% | - |
| 21.07.2026 | 1,73 | 1,76 | 1,73 | 1,75 | 0,92% | 22,00 |
| 20.07.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 1,05% | 2.100,00 |
| 17.07.2026 | 1,80 | 1,80 | 1,71 | 1,71 | -10,64% | - |
| 16.07.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -2,04% | - |
| 15.07.2026 | 1,84 | 1,96 | 1,83 | 1,96 | 7,29% | - |
| 14.07.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -2,04% | 56,00 |
| 13.07.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -0,59% | 5.000,00 |
| 10.07.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 2,35% | - |
| 09.07.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -1,03% | 5,00 |
| 08.07.2026 | 1,90 | 1,90 | 1,85 | 1,85 | -4,15% | 5,00 |
| 07.07.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 0,26% | - |
| 06.07.2026 | 2,00 | 2,00 | 1,93 | 1,93 | -3,17% | 10.000,00 |
| 03.07.2026 | 1,90 | 1,99 | 1,90 | 1,99 | 5,35% | - |
| 02.07.2026 | 1,78 | 1,89 | 1,78 | 1,89 | 7,58% | 10.000,00 |
| 01.07.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 3,30% | - |
| 30.06.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 1,98% | - |
| 29.06.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,36% | - |
| 26.06.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -3,63% | - |
| 25.06.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,52% | - |
| 24.06.2026 | 1,77 | 1,77 | 1,72 | 1,73 | -3,63% | 195,00 |
| 23.06.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -1,86% | 5,00 |
| 22.06.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 3,40% | - |
| 19.06.2026 | 1,76 | 1,77 | 1,76 | 1,76 | -0,51% | - |
| 18.06.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -2,74% | - |
| 17.06.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -0,82% | 71,00 |
| 16.06.2026 | 1,98 | 1,98 | 1,84 | 1,84 | -8,65% | 151,00 |
| 15.06.2026 | 2,00 | 2,04 | 2,00 | 2,01 | 2,24% | 435,00 |
| 12.06.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 3,52% | - |
| 11.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,25% | - |
| 10.06.2026 | 1,99 | 1,99 | 1,93 | 1,93 | -5,03% | - |
| 09.06.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 1,71% | 200,00 |
| 08.06.2026 | 2,01 | 2,01 | 1,98 | 1,99 | -3,02% | 2.000,00 |
| 05.06.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -2,14% | 5,00 |
| 04.06.2026 | 2,09 | 2,11 | 2,09 | 2,10 | -0,38% | - |
| 03.06.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -2,72% | - |
| 02.06.2026 | 2,10 | 2,17 | 2,10 | 2,17 | 1,40% | - |
| 01.06.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -3,83% | - |
| 29.05.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 1,46% | - |
| 28.05.2026 | 2,26 | 2,26 | 2,19 | 2,19 | -4,28% | - |
| 27.05.2026 | 2,22 | 2,33 | 2,22 | 2,29 | 3,34% | 16.480,00 |
| 26.05.2026 | 2,15 | 2,21 | 2,14 | 2,21 | 1,19% | 18.480,00 |