1,591€
-1,55%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -2,89% | - |
| 03.07.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 0,43% | - |
| 02.07.2025 | 1,56 | 1,63 | 1,56 | 1,62 | 6,51% | - |
| 01.07.2025 | 1,56 | 1,57 | 1,50 | 1,52 | -2,25% | 2.000,00 |
| 30.06.2025 | 1,60 | 1,62 | 1,55 | 1,56 | -2,87% | - |
| 27.06.2025 | 1,51 | 1,61 | 1,50 | 1,60 | 6,31% | - |
| 26.06.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 0,94% | - |
| 25.06.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -0,53% | - |
| 24.06.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 2,81% | - |
| 23.06.2025 | 1,46 | 1,47 | 1,43 | 1,46 | -0,68% | - |
| 20.06.2025 | 1,48 | 1,49 | 1,46 | 1,47 | 0,07% | - |
| 19.06.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,20% | - |
| 18.06.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -2,20% | 1.240,00 |
| 17.06.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -2,16% | - |
| 16.06.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 1,26% | - |
| 13.06.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -2,39% | - |
| 12.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -1,34% | - |
| 11.06.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -1,94% | - |
| 10.06.2025 | 1,59 | 1,61 | 1,57 | 1,60 | 1,01% | - |
| 09.06.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 0,32% | - |
| 06.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 05.06.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -0,88% | - |
| 04.06.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,70% | - |
| 03.06.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 1,09% | - |
| 02.06.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -2,80% | - |
| 30.05.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -3,19% | - |
| 29.05.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 28.05.2025 | 1,65 | 1,69 | 1,65 | 1,66 | 0,85% | - |
| 27.05.2025 | 1,67 | 1,71 | 1,64 | 1,65 | -1,50% | - |
| 26.05.2025 | 1,66 | 1,70 | 1,65 | 1,67 | 2,33% | - |
| 23.05.2025 | 1,70 | 1,71 | 1,61 | 1,63 | -4,16% | - |
| 22.05.2025 | 1,75 | 1,77 | 1,69 | 1,71 | -2,74% | - |
| 21.05.2025 | 1,77 | 1,78 | 1,75 | 1,75 | -1,07% | - |
| 20.05.2025 | 1,74 | 1,77 | 1,72 | 1,77 | 2,01% | - |
| 19.05.2025 | 1,73 | 1,74 | 1,69 | 1,74 | 0,12% | - |
| 16.05.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -2,36% | - |
| 15.05.2025 | 1,78 | 1,79 | 1,76 | 1,78 | -0,62% | - |
| 14.05.2025 | 1,79 | 1,82 | 1,78 | 1,79 | -0,17% | - |
| 13.05.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 0,34% | - |
| 12.05.2025 | 1,67 | 1,81 | 1,67 | 1,79 | 7,92% | 3.000,00 |
| 09.05.2025 | 1,68 | 1,71 | 1,63 | 1,65 | -0,72% | - |
| 08.05.2025 | 1,66 | 1,69 | 1,62 | 1,67 | 0,97% | - |
| 07.05.2025 | 1,60 | 1,67 | 1,59 | 1,65 | 3,25% | - |
| 06.05.2025 | 1,59 | 1,62 | 1,57 | 1,60 | 0,25% | 20,00 |
| 05.05.2025 | 1,60 | 1,61 | 1,56 | 1,59 | -0,62% | 280,00 |
| 02.05.2025 | 1,51 | 1,62 | 1,50 | 1,60 | 6,51% | - |
| 30.04.2025 | 1,52 | 1,52 | 1,47 | 1,51 | 0,60% | - |
| 29.04.2025 | 1,60 | 1,60 | 1,47 | 1,50 | -9,71% | 500,00 |
| 28.04.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 0,30% | 12.000,00 |
| 25.04.2025 | 1,67 | 1,70 | 1,63 | 1,65 | -1,02% | 1.500,00 |
| 24.04.2025 | 1,67 | 1,68 | 1,63 | 1,67 | -0,48% | - |
| 23.04.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,82% | - |
| 22.04.2025 | 1,56 | 1,65 | 1,55 | 1,65 | 4,37% | - |
| 17.04.2025 | 1,57 | 1,59 | 1,54 | 1,58 | 1,41% | - |
| 16.04.2025 | 1,56 | 1,58 | 1,54 | 1,56 | -2,20% | - |
| 15.04.2025 | 1,59 | 1,67 | 1,59 | 1,59 | -0,87% | - |
| 14.04.2025 | 1,61 | 1,62 | 1,56 | 1,61 | 0,37% | - |
| 11.04.2025 | 1,50 | 1,61 | 1,48 | 1,60 | 5,47% | - |
| 10.04.2025 | 1,64 | 1,73 | 1,45 | 1,52 | -9,49% | - |
| 09.04.2025 | 1,54 | 1,69 | 1,47 | 1,68 | 12,11% | - |
| 08.04.2025 | 1,64 | 1,64 | 1,47 | 1,50 | -5,97% | 3.180,00 |
| 07.04.2025 | 1,51 | 1,69 | 1,46 | 1,59 | 0,44% | - |
| 04.04.2025 | 1,64 | 1,69 | 1,57 | 1,58 | -4,29% | - |
| 03.04.2025 | 1,72 | 1,77 | 1,65 | 1,65 | -5,86% | - |
| 02.04.2025 | 1,72 | 1,76 | 1,64 | 1,76 | 2,33% | - |
| 01.04.2025 | 1,77 | 1,78 | 1,71 | 1,72 | -2,94% | - |
| 31.03.2025 | 1,76 | 1,80 | 1,71 | 1,77 | 1,20% | - |
| 28.03.2025 | 1,77 | 1,79 | 1,73 | 1,75 | -1,30% | - |
| 27.03.2025 | 1,90 | 1,90 | 1,71 | 1,77 | -7,18% | 8.600,00 |
| 26.03.2025 | 2,00 | 2,01 | 1,90 | 1,91 | -4,70% | - |
| 25.03.2025 | 2,01 | 2,03 | 1,97 | 2,00 | -0,50% | - |
| 24.03.2025 | 2,01 | 2,02 | 1,98 | 2,01 | 0,85% | - |
| 21.03.2025 | 2,04 | 2,05 | 1,98 | 2,00 | -2,25% | - |
| 20.03.2025 | 2,09 | 2,11 | 2,04 | 2,04 | -2,58% | - |
| 19.03.2025 | 2,11 | 2,12 | 2,07 | 2,10 | -0,95% | - |
| 18.03.2025 | 2,07 | 2,13 | 2,06 | 2,12 | 2,27% | - |
| 17.03.2025 | 2,04 | 2,11 | 2,04 | 2,07 | 1,22% | - |
| 14.03.2025 | 1,98 | 2,05 | 1,96 | 2,04 | 3,39% | - |
| 13.03.2025 | 2,06 | 2,06 | 1,97 | 1,98 | -4,63% | - |
| 12.03.2025 | 2,17 | 2,20 | 2,02 | 2,07 | -4,21% | - |
| 11.03.2025 | 2,23 | 2,31 | 2,14 | 2,16 | -1,86% | 8.000,00 |
| 10.03.2025 | 2,06 | 2,24 | 2,05 | 2,20 | 7,04% | 501,00 |
| 07.03.2025 | 1,95 | 2,07 | 1,94 | 2,06 | 5,43% | - |
| 06.03.2025 | 1,95 | 2,03 | 1,94 | 1,95 | 0,67% | 35.000,00 |
| 05.03.2025 | 1,88 | 2,01 | 1,88 | 1,94 | 2,43% | - |
| 04.03.2025 | 2,02 | 2,02 | 1,87 | 1,89 | -6,28% | - |
| 03.03.2025 | 2,04 | 2,08 | 1,99 | 2,02 | -0,79% | - |
| 28.02.2025 | 2,08 | 2,10 | 2,03 | 2,04 | -1,74% | - |
| 27.02.2025 | 2,19 | 2,19 | 2,07 | 2,07 | -5,30% | - |
| 26.02.2025 | 2,14 | 2,23 | 2,14 | 2,19 | 2,48% | - |
| 25.02.2025 | 2,18 | 2,18 | 2,07 | 2,14 | -1,70% | 6.650,00 |
| 24.02.2025 | 2,10 | 2,18 | 2,10 | 2,17 | 3,28% | 9.000,00 |
| 21.02.2025 | 2,07 | 2,12 | 2,06 | 2,10 | 1,84% | - |
| 20.02.2025 | 2,11 | 2,15 | 2,06 | 2,07 | -1,85% | - |
| 19.02.2025 | 2,12 | 2,16 | 2,06 | 2,11 | -0,71% | 8.250,00 |
| 18.02.2025 | 2,12 | 2,14 | 2,08 | 2,12 | -0,09% | 1.000,00 |
| 17.02.2025 | 2,06 | 2,14 | 2,05 | 2,12 | 3,82% | - |
| 14.02.2025 | 1,98 | 2,08 | 1,96 | 2,04 | 3,39% | 10.000,00 |
| 13.02.2025 | 1,89 | 1,98 | 1,85 | 1,98 | 4,77% | - |
| 12.02.2025 | 1,89 | 1,91 | 1,86 | 1,89 | -0,32% | - |