3,099€
1,94%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 1,78 | 1,80 | 1,75 | 1,75 | -1,30% | - |
| 28.07.2025 | 1,87 | 1,94 | 1,77 | 1,78 | -3,69% | - |
| 25.07.2025 | 1,81 | 1,85 | 1,76 | 1,84 | 2,16% | - |
| 24.07.2025 | 1,85 | 1,89 | 1,77 | 1,81 | -2,54% | - |
| 23.07.2025 | 1,71 | 1,93 | 1,71 | 1,85 | 12,04% | - |
| 22.07.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,08% | - |
| 21.07.2025 | 1,66 | 1,69 | 1,63 | 1,67 | 0,60% | - |
| 18.07.2025 | 1,71 | 1,74 | 1,66 | 1,66 | -2,18% | - |
| 17.07.2025 | 1,60 | 1,74 | 1,60 | 1,70 | 6,12% | 8.000,00 |
| 16.07.2025 | 1,62 | 1,62 | 1,57 | 1,60 | -1,36% | - |
| 15.07.2025 | 1,61 | 1,65 | 1,59 | 1,62 | 0,75% | - |
| 14.07.2025 | 1,65 | 1,67 | 1,58 | 1,61 | -4,17% | - |
| 11.07.2025 | 1,70 | 1,71 | 1,67 | 1,68 | -1,47% | - |
| 10.07.2025 | 1,66 | 1,71 | 1,65 | 1,71 | 2,59% | - |
| 09.07.2025 | 1,63 | 1,67 | 1,60 | 1,66 | 1,84% | 50,00 |
| 08.07.2025 | 1,59 | 1,64 | 1,58 | 1,63 | 2,84% | - |
| 07.07.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 0,51% | - |
| 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% | - |