2,831€
-3,41%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,92 | 2,95 | 2,91 | 2,93 | -0,03% | - |
| 15.12.2025 | 3,04 | 3,05 | 2,93 | 2,93 | -3,11% | - |
| 12.12.2025 | 3,07 | 3,08 | 2,99 | 3,03 | -1,18% | - |
| 11.12.2025 | 3,06 | 3,09 | 3,02 | 3,06 | -1,26% | - |
| 10.12.2025 | 3,05 | 3,12 | 3,05 | 3,10 | 2,34% | - |
| 09.12.2025 | 3,21 | 3,22 | 3,03 | 3,03 | -4,48% | - |
| 08.12.2025 | 3,12 | 3,21 | 3,12 | 3,17 | 2,36% | - |
| 05.12.2025 | 3,04 | 3,14 | 3,01 | 3,10 | 1,21% | - |
| 04.12.2025 | 2,93 | 3,08 | 2,91 | 3,06 | 5,62% | - |
| 03.12.2025 | 3,02 | 3,04 | 2,83 | 2,90 | -3,56% | - |
| 02.12.2025 | 2,98 | 3,03 | 2,97 | 3,01 | 1,90% | - |
| 01.12.2025 | 2,89 | 3,01 | 2,88 | 2,95 | 1,41% | - |
| 28.11.2025 | 2,95 | 2,95 | 2,86 | 2,91 | -0,82% | - |
| 27.11.2025 | 2,88 | 2,98 | 2,87 | 2,93 | 2,84% | - |
| 26.11.2025 | 2,96 | 2,97 | 2,82 | 2,85 | -2,50% | - |
| 25.11.2025 | 2,93 | 2,95 | 2,85 | 2,92 | 0,03% | - |
| 24.11.2025 | 2,90 | 2,97 | 2,90 | 2,92 | 3,00% | 8.478,00 |
| 21.11.2025 | 2,75 | 2,91 | 2,73 | 2,84 | 0,07% | - |
| 20.11.2025 | 2,99 | 3,01 | 2,73 | 2,84 | -2,34% | - |
| 19.11.2025 | 2,90 | 2,98 | 2,88 | 2,90 | 1,40% | - |
| 18.11.2025 | 2,86 | 2,92 | 2,84 | 2,86 | -1,34% | - |
| 17.11.2025 | 3,01 | 3,06 | 2,88 | 2,90 | -2,62% | - |
| 14.11.2025 | 3,20 | 3,21 | 2,98 | 2,98 | -6,81% | 6.000,00 |
| 13.11.2025 | 3,21 | 3,26 | 3,15 | 3,20 | 0,25% | - |
| 12.11.2025 | 3,28 | 3,34 | 3,19 | 3,19 | -1,54% | - |
| 11.11.2025 | 3,10 | 3,28 | 3,08 | 3,24 | 4,82% | - |
| 10.11.2025 | 3,12 | 3,13 | 3,06 | 3,09 | 0,03% | - |
| 07.11.2025 | 3,06 | 3,18 | 3,06 | 3,09 | 1,34% | - |
| 06.11.2025 | 3,08 | 3,23 | 3,01 | 3,05 | -0,52% | - |
| 05.11.2025 | 3,05 | 3,11 | 2,87 | 3,07 | 1,09% | - |
| 04.11.2025 | 3,10 | 3,10 | 2,93 | 3,03 | -1,84% | - |
| 03.11.2025 | 3,01 | 3,12 | 3,01 | 3,09 | 4,29% | - |
| 31.10.2025 | 2,95 | 3,06 | 2,95 | 2,96 | 1,16% | - |
| 30.10.2025 | 2,97 | 3,00 | 2,90 | 2,93 | -0,51% | - |
| 29.10.2025 | 2,95 | 3,00 | 2,93 | 2,94 | -0,41% | - |
| 28.10.2025 | 3,00 | 3,01 | 2,90 | 2,96 | -2,18% | - |
| 27.10.2025 | 2,92 | 3,05 | 2,87 | 3,02 | 5,63% | - |
| 24.10.2025 | 2,88 | 3,01 | 2,76 | 2,86 | 2,69% | - |
| 23.10.2025 | 2,22 | 2,93 | 2,22 | 2,79 | 34,14% | - |
| 22.10.2025 | 2,12 | 2,13 | 2,08 | 2,08 | 1,52% | - |
| 21.10.2025 | 2,05 | 2,12 | 2,04 | 2,05 | 1,19% | - |
| 20.10.2025 | 1,96 | 2,06 | 1,93 | 2,02 | 4,09% | 300,00 |
| 17.10.2025 | 1,95 | 1,96 | 1,90 | 1,94 | 0,75% | - |
| 16.10.2025 | 1,79 | 1,98 | 1,79 | 1,93 | 5,64% | - |
| 15.10.2025 | 1,84 | 1,85 | 1,78 | 1,83 | 1,39% | - |
| 14.10.2025 | 1,83 | 1,88 | 1,79 | 1,80 | -2,28% | - |
| 13.10.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -2,07% | - |
| 10.10.2025 | 1,90 | 1,92 | 1,81 | 1,88 | -0,37% | - |
| 09.10.2025 | 1,88 | 1,92 | 1,87 | 1,89 | 0,32% | - |
| 08.10.2025 | 1,92 | 1,92 | 1,84 | 1,88 | -1,93% | - |
| 07.10.2025 | 1,94 | 1,96 | 1,90 | 1,92 | -0,98% | - |
| 06.10.2025 | 1,98 | 2,01 | 1,94 | 1,94 | -1,12% | - |
| 03.10.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 1,98% | - |
| 02.10.2025 | 1,83 | 1,93 | 1,82 | 1,92 | 6,48% | - |
| 01.10.2025 | 1,74 | 1,83 | 1,73 | 1,81 | 3,74% | - |
| 30.09.2025 | 1,75 | 1,77 | 1,74 | 1,74 | 0,43% | - |
| 29.09.2025 | 1,75 | 1,78 | 1,73 | 1,73 | 0,64% | - |
| 26.09.2025 | 1,75 | 1,77 | 1,72 | 1,72 | -1,74% | - |
| 25.09.2025 | 1,74 | 1,78 | 1,73 | 1,75 | 2,46% | - |
| 24.09.2025 | 1,75 | 1,78 | 1,71 | 1,71 | -1,81% | - |
| 23.09.2025 | 1,70 | 1,76 | 1,69 | 1,74 | 2,56% | - |
| 22.09.2025 | 1,75 | 1,75 | 1,68 | 1,70 | -2,55% | - |
| 19.09.2025 | 1,78 | 1,82 | 1,74 | 1,74 | -2,49% | - |
| 18.09.2025 | 1,72 | 1,82 | 1,70 | 1,79 | 5,99% | - |
| 17.09.2025 | 1,69 | 1,73 | 1,68 | 1,69 | -0,88% | - |
| 16.09.2025 | 1,71 | 1,73 | 1,68 | 1,70 | 0,92% | - |
| 15.09.2025 | 1,69 | 1,72 | 1,69 | 1,69 | -1,17% | - |
| 12.09.2025 | 1,73 | 1,73 | 1,68 | 1,71 | -1,19% | - |
| 11.09.2025 | 1,69 | 1,73 | 1,68 | 1,73 | 1,74% | - |
| 10.09.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -1,17% | - |
| 09.09.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -1,12% | - |
| 08.09.2025 | 1,71 | 1,74 | 1,69 | 1,74 | 3,52% | - |
| 05.09.2025 | 1,68 | 1,74 | 1,68 | 1,68 | -0,30% | - |
| 04.09.2025 | 1,75 | 1,75 | 1,66 | 1,68 | -3,50% | - |
| 03.09.2025 | 1,76 | 1,79 | 1,74 | 1,74 | 0,43% | - |
| 02.09.2025 | 1,80 | 1,82 | 1,74 | 1,74 | -2,83% | - |
| 01.09.2025 | 1,78 | 1,82 | 1,78 | 1,79 | 0,34% | - |
| 29.08.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -2,36% | - |
| 28.08.2025 | 1,81 | 1,87 | 1,81 | 1,82 | 0,66% | - |
| 27.08.2025 | 1,81 | 1,85 | 1,80 | 1,81 | -0,28% | - |
| 26.08.2025 | 1,84 | 1,85 | 1,80 | 1,82 | -1,30% | 4.000,00 |
| 25.08.2025 | 1,85 | 1,87 | 1,83 | 1,84 | -0,86% | - |
| 22.08.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 3,98% | - |
| 21.08.2025 | 1,78 | 1,80 | 1,76 | 1,79 | 0,28% | - |
| 20.08.2025 | 1,83 | 1,83 | 1,77 | 1,78 | -2,09% | - |
| 19.08.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 4,84% | - |
| 18.08.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -0,40% | - |
| 15.08.2025 | 1,72 | 1,77 | 1,72 | 1,74 | 0,93% | - |
| 14.08.2025 | 1,72 | 1,73 | 1,71 | 1,73 | -0,12% | - |
| 13.08.2025 | 1,75 | 1,75 | 1,71 | 1,73 | -1,48% | - |
| 12.08.2025 | 1,72 | 1,76 | 1,70 | 1,75 | 2,04% | - |
| 11.08.2025 | 1,74 | 1,77 | 1,71 | 1,72 | -1,32% | - |
| 08.08.2025 | 1,72 | 1,75 | 1,71 | 1,74 | 1,46% | - |
| 07.08.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 5,47% | - |
| 06.08.2025 | 1,62 | 1,66 | 1,61 | 1,63 | 0,62% | - |
| 05.08.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,00% | - |
| 04.08.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -1,96% | 1.884,00 |
| 01.08.2025 | 1,67 | 1,68 | 1,62 | 1,63 | -2,57% | - |
| 31.07.2025 | 1,72 | 1,73 | 1,66 | 1,68 | -2,10% | - |
| 30.07.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -2,34% | - |