1,319€
2,15%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 1,29 | 1,34 | 1,29 | 1,32 | 1,96% | - |
| 09.10.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 1,02% | - |
| 08.10.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -2,55% | - |
| 07.10.2026 | 1,25 | 1,32 | 1,25 | 1,31 | 4,34% | 160,00 |
| 06.10.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -0,95% | - |
| 05.10.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 0,08% | 114.100,00 |
| 02.10.2026 | 1,35 | 1,35 | 1,25 | 1,27 | -6,11% | 56.250,00 |
| 01.10.2026 | 1,36 | 1,39 | 1,35 | 1,35 | -0,41% | - |
| 30.09.2026 | 1,36 | 1,38 | 1,35 | 1,36 | 0,22% | - |
| 29.09.2026 | 1,41 | 1,42 | 1,35 | 1,35 | -4,68% | - |
| 28.09.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,46% | - |
| 25.09.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -0,98% | - |
| 24.09.2026 | 1,41 | 1,43 | 1,39 | 1,43 | 0,74% | - |
| 23.09.2026 | 1,47 | 1,48 | 1,41 | 1,42 | -3,34% | 3.000,00 |
| 22.09.2026 | 1,49 | 1,51 | 1,46 | 1,47 | -1,91% | - |
| 21.09.2026 | 1,48 | 1,53 | 1,48 | 1,49 | 0,88% | - |
| 18.09.2026 | 1,60 | 1,61 | 1,48 | 1,48 | -7,84% | 6.625,00 |
| 17.09.2026 | 1,62 | 1,67 | 1,61 | 1,61 | 0,09% | 10,00 |
| 16.09.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -2,64% | 92.000,00 |
| 15.09.2026 | 1,65 | 1,66 | 1,63 | 1,65 | -0,48% | - |
| 14.09.2026 | 1,65 | 1,68 | 1,65 | 1,66 | 0,06% | - |
| 11.09.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 0,58% | - |
| 10.09.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -1,17% | 18.000,00 |
| 09.09.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -0,86% | 60.000,00 |
| 08.09.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -0,71% | 400,00 |
| 07.09.2026 | 1,68 | 1,71 | 1,68 | 1,69 | 0,03% | - |
| 04.09.2026 | 1,68 | 1,73 | 1,67 | 1,69 | 0,80% | - |
| 03.09.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,99% | - |
| 02.09.2026 | 1,72 | 1,72 | 1,65 | 1,66 | -3,60% | 90.110,00 |
| 01.09.2026 | 1,75 | 1,79 | 1,72 | 1,72 | -1,88% | 3.000,00 |
| 31.08.2026 | 1,78 | 1,81 | 1,75 | 1,76 | -1,62% | - |
| 28.08.2026 | 1,79 | 1,82 | 1,78 | 1,79 | 1,82% | - |
| 27.08.2026 | 1,70 | 1,76 | 1,70 | 1,75 | 3,91% | - |
| 26.08.2026 | 1,74 | 1,74 | 1,68 | 1,69 | -3,10% | 7.100,00 |
| 25.08.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,37% | 2.000,00 |
| 24.08.2026 | 1,76 | 1,77 | 1,73 | 1,74 | -1,89% | 1.000,00 |
| 21.08.2026 | 1,73 | 1,79 | 1,73 | 1,77 | 2,22% | - |
| 20.08.2026 | 1,74 | 1,78 | 1,73 | 1,73 | -0,77% | - |
| 19.08.2026 | 1,74 | 1,76 | 1,74 | 1,74 | 0,00% | - |
| 18.08.2026 | 1,71 | 1,78 | 1,71 | 1,74 | 1,40% | - |
| 17.08.2026 | 1,77 | 1,79 | 1,72 | 1,72 | -2,60% | 44.000,00 |
| 14.08.2026 | 1,77 | 1,79 | 1,76 | 1,77 | 0,09% | 600,00 |
| 13.08.2026 | 1,78 | 1,79 | 1,76 | 1,76 | -0,65% | 600,00 |
| 12.08.2026 | 1,79 | 1,80 | 1,77 | 1,78 | -0,59% | - |
| 11.08.2026 | 1,78 | 1,80 | 1,77 | 1,79 | 0,17% | - |
| 10.08.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -1,36% | 9.300,00 |
| 07.08.2026 | 1,78 | 1,81 | 1,77 | 1,81 | 1,69% | 15.400,00 |
| 06.08.2026 | 1,78 | 1,79 | 1,78 | 1,78 | -0,22% | 2.000,00 |
| 05.08.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,55% | - |
| 04.08.2026 | 1,87 | 1,87 | 1,77 | 1,81 | -2,82% | 46.500,00 |
| 03.08.2026 | 1,85 | 1,90 | 1,85 | 1,86 | 1,50% | 20.000,00 |
| 31.07.2026 | 1,86 | 1,86 | 1,83 | 1,84 | -0,22% | - |
| 30.07.2026 | 1,79 | 1,85 | 1,79 | 1,84 | 2,85% | - |
| 29.07.2026 | 1,71 | 1,82 | 1,71 | 1,79 | 3,98% | 10.500,00 |
| 28.07.2026 | 1,69 | 1,75 | 1,69 | 1,72 | 1,30% | - |
| 27.07.2026 | 1,71 | 1,74 | 1,68 | 1,70 | 0,44% | 44.500,00 |
| 24.07.2026 | 1,68 | 1,70 | 1,65 | 1,69 | 0,42% | 5.345,00 |
| 23.07.2026 | 1,72 | 1,72 | 1,66 | 1,68 | -2,09% | 34.000,00 |
| 22.07.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,74% | - |
| 21.07.2026 | 1,73 | 1,79 | 1,73 | 1,75 | 1,86% | 2.000,00 |
| 20.07.2026 | 1,76 | 1,76 | 1,70 | 1,72 | -1,86% | 10.000,00 |
| 17.07.2026 | 1,89 | 1,89 | 1,70 | 1,75 | -8,23% | 10.000,00 |
| 16.07.2026 | 1,94 | 1,95 | 1,90 | 1,91 | -2,05% | - |
| 15.07.2026 | 1,83 | 1,97 | 1,82 | 1,95 | 6,42% | - |
| 14.07.2026 | 1,84 | 1,84 | 1,81 | 1,83 | -0,60% | - |
| 13.07.2026 | 1,86 | 1,87 | 1,84 | 1,84 | -2,41% | 34.000,00 |
| 10.07.2026 | 1,86 | 1,90 | 1,85 | 1,89 | 2,19% | - |
| 09.07.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 0,44% | - |
| 08.07.2026 | 1,88 | 1,88 | 1,82 | 1,84 | -2,91% | - |
| 07.07.2026 | 1,89 | 1,94 | 1,89 | 1,89 | -0,89% | - |
| 06.07.2026 | 1,97 | 1,99 | 1,90 | 1,91 | -3,37% | - |
| 03.07.2026 | 1,90 | 1,99 | 1,90 | 1,98 | 4,49% | - |
| 02.07.2026 | 1,78 | 1,92 | 1,78 | 1,89 | 6,33% | - |
| 01.07.2026 | 1,69 | 1,78 | 1,69 | 1,78 | 4,80% | - |
| 30.06.2026 | 1,67 | 1,72 | 1,66 | 1,70 | 1,95% | - |
| 29.06.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -0,21% | - |
| 26.06.2026 | 1,71 | 1,73 | 1,67 | 1,67 | -3,30% | 4.470,00 |
| 25.06.2026 | 1,72 | 1,75 | 1,72 | 1,73 | 0,88% | - |
| 24.06.2026 | 1,77 | 1,77 | 1,71 | 1,71 | -3,39% | 25.600,00 |
| 23.06.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -2,85% | 9.600,00 |
| 22.06.2026 | 1,76 | 1,84 | 1,76 | 1,82 | 3,52% | - |
| 19.06.2026 | 1,76 | 1,78 | 1,76 | 1,76 | -0,62% | - |
| 18.06.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -1,31% | - |
| 17.06.2026 | 1,86 | 1,87 | 1,79 | 1,79 | -3,24% | 10.816,00 |
| 16.06.2026 | 1,96 | 1,97 | 1,82 | 1,85 | -5,82% | 32.500,00 |
| 15.06.2026 | 2,00 | 2,05 | 1,97 | 1,97 | 0,72% | - |
| 12.06.2026 | 1,92 | 1,99 | 1,92 | 1,96 | 1,22% | - |
| 11.06.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 2,01% | - |
| 10.06.2026 | 1,99 | 2,00 | 1,89 | 1,89 | -5,28% | - |
| 09.06.2026 | 2,02 | 2,04 | 1,95 | 2,00 | -1,14% | - |
| 08.06.2026 | 2,00 | 2,04 | 1,98 | 2,02 | 0,20% | - |
| 05.06.2026 | 2,07 | 2,08 | 2,01 | 2,02 | -2,79% | 10.000,00 |
| 04.06.2026 | 2,08 | 2,11 | 2,07 | 2,08 | -0,53% | - |
| 03.06.2026 | 2,18 | 2,18 | 2,09 | 2,09 | -4,31% | - |
| 02.06.2026 | 2,10 | 2,20 | 2,10 | 2,18 | 4,11% | - |
| 01.06.2026 | 2,20 | 2,21 | 2,09 | 2,10 | -4,82% | 10.000,00 |
| 29.05.2026 | 2,23 | 2,25 | 2,20 | 2,20 | 0,36% | - |
| 28.05.2026 | 2,26 | 2,27 | 2,19 | 2,19 | -3,69% | - |
| 27.05.2026 | 2,20 | 2,33 | 2,20 | 2,28 | 2,75% | - |
| 26.05.2026 | 2,15 | 2,23 | 2,12 | 2,22 | 2,40% | 1.380,00 |