1,312€
1,63%
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 | 2,17% | - |
| 09.10.2026 | 1,29 | 1,31 | 1,27 | 1,29 | 0,70% | - |
| 08.10.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -2,44% | - |
| 07.10.2026 | 1,25 | 1,34 | 1,25 | 1,31 | 4,53% | 400,00 |
| 06.10.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 05.10.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 0,24% | 214.100,00 |
| 02.10.2026 | 1,36 | 1,36 | 1,25 | 1,27 | -6,14% | 1.213.500,00 |
| 01.10.2026 | 1,36 | 1,39 | 1,35 | 1,35 | -0,44% | - |
| 30.09.2026 | 1,36 | 1,39 | 1,35 | 1,36 | 0,22% | - |
| 29.09.2026 | 1,42 | 1,42 | 1,35 | 1,36 | -4,71% | - |
| 28.09.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,49% | - |
| 25.09.2026 | 1,44 | 1,45 | 1,40 | 1,42 | -0,91% | - |
| 24.09.2026 | 1,41 | 1,43 | 1,39 | 1,43 | 0,56% | - |
| 23.09.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -3,79% | 82.500,00 |
| 22.09.2026 | 1,50 | 1,52 | 1,47 | 1,48 | -1,60% | - |
| 21.09.2026 | 1,51 | 1,55 | 1,50 | 1,50 | 1,01% | - |
| 18.09.2026 | 1,61 | 1,62 | 1,48 | 1,49 | -7,94% | 49.845,00 |
| 17.09.2026 | 1,62 | 1,68 | 1,61 | 1,61 | -0,12% | 230,00 |
| 16.09.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -2,06% | 2.113.000,00 |
| 15.09.2026 | 1,66 | 1,67 | 1,63 | 1,65 | -0,60% | - |
| 14.09.2026 | 1,66 | 1,69 | 1,65 | 1,66 | -0,24% | - |
| 11.09.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 0,54% | - |
| 10.09.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,08% | 324.000,00 |
| 09.09.2026 | 1,69 | 1,70 | 1,66 | 1,67 | -0,89% | 510.000,00 |
| 08.09.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -0,32% | 8.600,00 |
| 07.09.2026 | 1,69 | 1,71 | 1,69 | 1,69 | -0,38% | - |
| 04.09.2026 | 1,69 | 1,73 | 1,68 | 1,70 | 0,77% | - |
| 03.09.2026 | 1,67 | 1,69 | 1,65 | 1,69 | 1,08% | - |
| 02.09.2026 | 1,73 | 1,74 | 1,65 | 1,67 | -3,64% | 659.280,00 |
| 01.09.2026 | 1,77 | 1,79 | 1,73 | 1,73 | -1,70% | 54.000,00 |
| 31.08.2026 | 1,79 | 1,81 | 1,76 | 1,76 | -1,68% | - |
| 28.08.2026 | 1,76 | 1,82 | 1,76 | 1,79 | 1,70% | - |
| 27.08.2026 | 1,71 | 1,76 | 1,69 | 1,76 | 3,83% | - |
| 26.08.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -3,03% | 77.500,00 |
| 25.08.2026 | 1,75 | 1,77 | 1,73 | 1,75 | 0,52% | 102.000,00 |
| 24.08.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -1,64% | 23.000,00 |
| 21.08.2026 | 1,74 | 1,79 | 1,74 | 1,77 | 2,22% | - |
| 20.08.2026 | 1,75 | 1,78 | 1,73 | 1,73 | -1,11% | - |
| 19.08.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -0,06% | - |
| 18.08.2026 | 1,72 | 1,78 | 1,72 | 1,75 | 1,45% | - |
| 17.08.2026 | 1,78 | 1,79 | 1,72 | 1,73 | -2,76% | 660.000,00 |
| 14.08.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 0,23% | 26.400,00 |
| 13.08.2026 | 1,79 | 1,80 | 1,76 | 1,77 | -0,67% | - |
| 12.08.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -0,34% | - |
| 11.08.2026 | 1,79 | 1,80 | 1,76 | 1,79 | 0,17% | - |
| 10.08.2026 | 1,81 | 1,81 | 1,77 | 1,79 | -1,33% | 232.500,00 |
| 07.08.2026 | 1,78 | 1,81 | 1,77 | 1,81 | 1,40% | 155.800,00 |
| 06.08.2026 | 1,79 | 1,80 | 1,77 | 1,79 | -0,17% | 40.000,00 |
| 05.08.2026 | 1,82 | 1,83 | 1,78 | 1,79 | -1,60% | - |
| 04.08.2026 | 1,87 | 1,88 | 1,77 | 1,82 | -2,94% | 868.000,00 |
| 03.08.2026 | 1,86 | 1,90 | 1,85 | 1,87 | 1,74% | 840.000,00 |
| 31.07.2026 | 1,85 | 1,87 | 1,82 | 1,84 | -0,43% | - |
| 30.07.2026 | 1,80 | 1,86 | 1,79 | 1,85 | 2,90% | - |
| 29.07.2026 | 1,72 | 1,83 | 1,72 | 1,80 | 4,00% | 252.000,00 |
| 28.07.2026 | 1,69 | 1,75 | 1,69 | 1,73 | 1,74% | - |
| 27.07.2026 | 1,71 | 1,74 | 1,69 | 1,70 | 0,27% | 656.000,00 |
| 24.07.2026 | 1,66 | 1,70 | 1,64 | 1,69 | 0,06% | 8.400,00 |
| 23.07.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,69% | 102.000,00 |
| 22.07.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,83% | - |
| 21.07.2026 | 1,73 | 1,79 | 1,73 | 1,75 | 2,07% | 78.000,00 |
| 20.07.2026 | 1,76 | 1,77 | 1,70 | 1,72 | -2,19% | - |
| 17.07.2026 | 1,84 | 1,88 | 1,70 | 1,76 | -8,35% | 235.000,00 |
| 16.07.2026 | 1,95 | 1,96 | 1,89 | 1,92 | -1,59% | - |
| 15.07.2026 | 1,85 | 1,98 | 1,82 | 1,95 | 6,10% | - |
| 14.07.2026 | 1,85 | 1,85 | 1,81 | 1,84 | -0,65% | - |
| 13.07.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -2,12% | 136.000,00 |
| 10.07.2026 | 1,85 | 1,90 | 1,85 | 1,89 | 1,78% | - |
| 09.07.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 0,49% | - |
| 08.07.2026 | 1,89 | 1,89 | 1,82 | 1,85 | -2,89% | - |
| 07.07.2026 | 1,90 | 1,95 | 1,89 | 1,90 | -0,84% | - |
| 06.07.2026 | 1,99 | 2,02 | 1,91 | 1,92 | -3,38% | - |
| 03.07.2026 | 1,91 | 2,00 | 1,90 | 1,98 | 4,37% | - |
| 02.07.2026 | 1,79 | 1,92 | 1,78 | 1,90 | 6,44% | - |
| 01.07.2026 | 1,70 | 1,79 | 1,70 | 1,79 | 4,75% | - |
| 30.06.2026 | 1,68 | 1,72 | 1,66 | 1,70 | 2,04% | - |
| 29.06.2026 | 1,69 | 1,69 | 1,65 | 1,67 | -0,30% | - |
| 26.06.2026 | 1,72 | 1,73 | 1,67 | 1,68 | -3,35% | 169.860,00 |
| 25.06.2026 | 1,73 | 1,76 | 1,72 | 1,73 | 0,93% | - |
| 24.06.2026 | 1,78 | 1,78 | 1,71 | 1,72 | -3,43% | 413.400,00 |
| 23.06.2026 | 1,81 | 1,81 | 1,77 | 1,78 | -2,84% | 78.600,00 |
| 22.06.2026 | 1,77 | 1,85 | 1,76 | 1,83 | 3,98% | - |
| 19.06.2026 | 1,77 | 1,78 | 1,76 | 1,76 | -0,62% | - |
| 18.06.2026 | 1,81 | 1,82 | 1,76 | 1,77 | -1,67% | - |
| 17.06.2026 | 1,87 | 1,87 | 1,80 | 1,80 | -3,22% | 98.704,00 |
| 16.06.2026 | 1,97 | 1,98 | 1,82 | 1,86 | -5,82% | 234.500,00 |
| 15.06.2026 | 2,00 | 2,06 | 1,97 | 1,98 | 0,82% | - |
| 12.06.2026 | 1,93 | 1,99 | 1,93 | 1,96 | 1,24% | - |
| 11.06.2026 | 1,90 | 1,94 | 1,89 | 1,94 | 1,95% | - |
| 10.06.2026 | 2,00 | 2,01 | 1,90 | 1,90 | -5,33% | - |
| 09.06.2026 | 2,03 | 2,05 | 1,95 | 2,01 | -1,04% | - |
| 08.06.2026 | 2,01 | 2,04 | 1,98 | 2,03 | 0,20% | - |
| 05.06.2026 | 2,08 | 2,09 | 2,02 | 2,02 | -2,97% | 30.000,00 |
| 04.06.2026 | 2,09 | 2,12 | 2,07 | 2,09 | -0,38% | - |
| 03.06.2026 | 2,19 | 2,20 | 2,09 | 2,09 | -4,47% | - |
| 02.06.2026 | 2,11 | 2,21 | 2,10 | 2,19 | 4,13% | - |
| 01.06.2026 | 2,22 | 2,22 | 2,09 | 2,10 | -4,84% | 70.000,00 |
| 29.05.2026 | 2,21 | 2,26 | 2,20 | 2,21 | 0,41% | - |
| 28.05.2026 | 2,28 | 2,28 | 2,18 | 2,20 | -3,84% | - |
| 27.05.2026 | 2,25 | 2,35 | 2,24 | 2,29 | 2,00% | - |
| 26.05.2026 | 2,16 | 2,26 | 2,13 | 2,25 | 3,36% | 12.420,00 |