1,578€
-3,04%
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 | 1,62 | 1,60 | 1,60 | -2,42% | - |
| 03.07.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,05% | - |
| 02.07.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 4,96% | - |
| 01.07.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -1,38% | 2.500,00 |
| 30.06.2025 | 1,60 | 1,60 | 1,56 | 1,56 | 1,00% | - |
| 27.06.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 3,86% | - |
| 26.06.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -2,45% | - |
| 25.06.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 3,10% | - |
| 24.06.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 2,70% | - |
| 23.06.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -3,86% | - |
| 20.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,25% | - |
| 19.06.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,30% | - |
| 18.06.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,18% | 1.320,00 |
| 17.06.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,34% | - |
| 16.06.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 1,52% | 10,00 |
| 13.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -2,33% | 1.000,00 |
| 12.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,00% | 10,00 |
| 11.06.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -0,82% | - |
| 10.06.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,44% | - |
| 09.06.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,48% | 10,00 |
| 06.06.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,22% | - |
| 05.06.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 1,21% | - |
| 04.06.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 1,71% | - |
| 03.06.2025 | 1,55 | 1,57 | 1,55 | 1,55 | -1,15% | - |
| 02.06.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -2,61% | 10,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,61 | 1,61 | -2,78% | - |
| 29.05.2025 | 1,67 | 1,68 | 1,66 | 1,66 | 0,03% | 500,00 |
| 28.05.2025 | 1,64 | 1,68 | 1,64 | 1,65 | -2,45% | - |
| 27.05.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 1,16% | - |
| 26.05.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 3,42% | - |
| 23.05.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -5,15% | - |
| 22.05.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -3,20% | - |
| 21.05.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,54% | 200,00 |
| 20.05.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,57% | - |
| 19.05.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,15% | - |
| 16.05.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -2,37% | 4.000,00 |
| 15.05.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -1,58% | - |
| 14.05.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,78% | 100,00 |
| 13.05.2025 | 1,76 | 1,80 | 1,76 | 1,79 | -0,53% | 100,00 |
| 12.05.2025 | 1,66 | 1,80 | 1,66 | 1,80 | 8,51% | - |
| 09.05.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -0,03% | - |
| 08.05.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 0,24% | 4.000,00 |
| 07.05.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,67% | 70,00 |
| 06.05.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,13% | - |
| 05.05.2025 | 1,58 | 1,59 | 1,56 | 1,59 | -0,50% | 700,00 |
| 02.05.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 8,18% | 666,00 |
| 30.04.2025 | 1,49 | 1,52 | 1,48 | 1,48 | 0,00% | 6.500,00 |
| 29.04.2025 | 1,59 | 1,59 | 1,48 | 1,48 | -10,09% | 15.820,00 |
| 28.04.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -0,18% | 3.000,00 |
| 25.04.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -0,72% | - |
| 24.04.2025 | 1,67 | 1,67 | 1,63 | 1,66 | -1,42% | - |
| 23.04.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 4,92% | 191,00 |
| 22.04.2025 | 1,56 | 1,61 | 1,55 | 1,61 | 1,32% | - |
| 17.04.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 1,28% | 501,00 |
| 16.04.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -3,66% | 22,00 |
| 15.04.2025 | 1,64 | 1,67 | 1,62 | 1,62 | 0,96% | 3.000,00 |
| 14.04.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 6,56% | 10.000,00 |
| 11.04.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,10% | - |
| 10.04.2025 | 1,60 | 1,67 | 1,49 | 1,51 | 0,77% | 447,00 |
| 09.04.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -5,60% | 1.050,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,56 | 1,59 | 5,51% | 200,00 |
| 07.04.2025 | 1,50 | 1,54 | 1,45 | 1,51 | -6,05% | 9.000,00 |
| 04.04.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -4,87% | 820,00 |
| 03.04.2025 | 1,71 | 1,74 | 1,69 | 1,69 | -1,69% | 1.000,00 |
| 02.04.2025 | 1,72 | 1,72 | 1,66 | 1,71 | -0,92% | 1.581,00 |
| 01.04.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -2,40% | - |
| 31.03.2025 | 1,78 | 1,78 | 1,74 | 1,77 | 2,34% | - |
| 28.03.2025 | 1,75 | 1,75 | 1,72 | 1,73 | -0,35% | - |
| 27.03.2025 | 1,88 | 1,88 | 1,74 | 1,74 | -10,96% | 4.200,00 |
| 26.03.2025 | 1,98 | 1,99 | 1,95 | 1,95 | -0,86% | - |
| 25.03.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -1,80% | - |
| 24.03.2025 | 1,99 | 2,01 | 1,98 | 2,01 | 1,06% | - |
| 21.03.2025 | 2,03 | 2,03 | 1,98 | 1,98 | -3,13% | 100,00 |
| 20.03.2025 | 2,09 | 2,11 | 2,05 | 2,05 | -1,59% | - |
| 19.03.2025 | 2,10 | 2,11 | 2,08 | 2,08 | -1,28% | - |
| 18.03.2025 | 2,05 | 2,11 | 2,05 | 2,11 | 1,84% | - |
| 17.03.2025 | 2,03 | 2,09 | 2,03 | 2,07 | 3,04% | 100,00 |
| 14.03.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 2,24% | - |
| 13.03.2025 | 2,04 | 2,04 | 1,97 | 1,97 | -3,96% | - |
| 12.03.2025 | 2,22 | 2,29 | 2,05 | 2,05 | -4,79% | 5.000,00 |
| 11.03.2025 | 2,22 | 2,29 | 2,14 | 2,15 | -3,63% | 5.000,00 |
| 10.03.2025 | 2,04 | 2,23 | 2,04 | 2,23 | 11,67% | 501,00 |
| 07.03.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 1,22% | - |
| 06.03.2025 | 1,94 | 2,02 | 1,94 | 1,97 | 2,20% | - |
| 05.03.2025 | 1,90 | 1,98 | 1,90 | 1,93 | 1,66% | 2.200,00 |
| 04.03.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -5,52% | - |
| 03.03.2025 | 2,05 | 2,05 | 2,00 | 2,01 | -1,57% | - |
| 28.02.2025 | 2,05 | 2,06 | 2,04 | 2,04 | -0,87% | - |
| 27.02.2025 | 2,17 | 2,17 | 2,06 | 2,06 | -4,85% | 1.245,00 |
| 26.02.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 3,19% | - |
| 25.02.2025 | 2,16 | 2,16 | 2,10 | 2,10 | -2,01% | - |
| 24.02.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 2,88% | - |
| 21.02.2025 | 2,05 | 2,08 | 2,05 | 2,08 | -1,75% | - |
| 20.02.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,00% | - |
| 19.02.2025 | 2,11 | 2,11 | 2,09 | 2,10 | 0,67% | - |
| 18.02.2025 | 2,13 | 2,13 | 2,08 | 2,08 | -2,25% | - |
| 17.02.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 3,15% | 1.250,00 |
| 14.02.2025 | 2,00 | 2,07 | 1,98 | 2,07 | 6,41% | 200,00 |
| 13.02.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 3,22% | - |
| 12.02.2025 | 1,88 | 1,90 | 1,88 | 1,88 | 0,86% | - |