17,793SEK
-3,36%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,24 | 18,24 | 17,80 | 17,85 | -2,57% | 3.376.206,00 |
| 03.07.2025 | 18,50 | 18,62 | 18,16 | 18,32 | 0,05% | 4.798.513,00 |
| 02.07.2025 | 17,50 | 18,31 | 17,40 | 18,31 | 5,63% | 6.814.460,00 |
| 01.07.2025 | 17,13 | 17,49 | 17,10 | 17,33 | -0,23% | 3.689.618,00 |
| 30.06.2025 | 17,87 | 17,93 | 17,28 | 17,37 | -3,04% | 4.219.284,00 |
| 27.06.2025 | 16,90 | 17,92 | 16,88 | 17,92 | 7,37% | 6.013.234,00 |
| 26.06.2025 | 16,54 | 16,81 | 16,48 | 16,69 | 1,18% | 3.136.846,00 |
| 25.06.2025 | 16,56 | 17,13 | 16,44 | 16,49 | -0,39% | 5.853.986,00 |
| 24.06.2025 | 16,54 | 16,74 | 16,38 | 16,56 | 2,41% | 5.428.527,00 |
| 23.06.2025 | 16,21 | 16,30 | 15,94 | 16,17 | -2,07% | 4.910.141,00 |
| 20.06.2025 | 16,32 | 16,51 | 16,30 | 16,51 | 1,74% | - |
| 19.06.2025 | 16,14 | 16,45 | 16,13 | 16,23 | 0,06% | 4.142.178,00 |
| 18.06.2025 | 16,49 | 16,59 | 16,13 | 16,22 | -1,22% | 4.723.723,00 |
| 17.06.2025 | 16,81 | 16,88 | 16,42 | 16,42 | -2,75% | 3.717.089,00 |
| 16.06.2025 | 16,61 | 17,00 | 16,58 | 16,88 | 1,35% | 4.295.133,00 |
| 13.06.2025 | 16,50 | 16,88 | 16,45 | 16,66 | -1,57% | 6.633.898,00 |
| 12.06.2025 | 17,00 | 17,14 | 16,84 | 16,92 | -1,91% | 4.083.305,00 |
| 11.06.2025 | 17,68 | 17,73 | 17,16 | 17,25 | -1,88% | 5.628.005,00 |
| 10.06.2025 | 17,40 | 17,65 | 17,21 | 17,58 | 1,03% | 3.934.769,00 |
| 09.06.2025 | 17,25 | 17,46 | 17,14 | 17,40 | 0,13% | 3.250.884,00 |
| 06.06.2025 | 17,27 | 17,39 | 17,24 | 17,38 | 0,47% | - |
| 05.06.2025 | 17,47 | 17,89 | 17,20 | 17,30 | -0,97% | 4.957.200,00 |
| 04.06.2025 | 17,50 | 17,50 | 17,12 | 17,47 | 1,07% | 6.395.325,00 |
| 03.06.2025 | 17,00 | 17,29 | 16,82 | 17,28 | 1,80% | 3.803.840,00 |
| 02.06.2025 | 17,23 | 17,45 | 16,87 | 16,98 | -2,39% | 5.015.170,00 |
| 30.05.2025 | 18,11 | 18,36 | 17,39 | 17,39 | -3,38% | 8.937.952,00 |
| 29.05.2025 | 18,24 | 18,24 | 17,97 | 18,00 | -0,69% | - |
| 28.05.2025 | 17,92 | 18,37 | 17,92 | 18,13 | 1,17% | 3.186.366,00 |
| 27.05.2025 | 18,01 | 18,60 | 17,76 | 17,92 | -1,19% | 6.105.384,00 |
| 26.05.2025 | 18,06 | 18,41 | 17,85 | 18,13 | 3,30% | 4.745.834,00 |
| 23.05.2025 | 18,38 | 18,55 | 17,48 | 17,55 | -5,08% | 9.550.619,00 |
| 22.05.2025 | 18,93 | 18,97 | 18,39 | 18,49 | -3,07% | 4.711.506,00 |
| 21.05.2025 | 19,24 | 19,36 | 19,05 | 19,08 | -1,14% | 3.416.338,00 |
| 20.05.2025 | 18,87 | 19,30 | 18,74 | 19,30 | 2,31% | 4.277.574,00 |
| 19.05.2025 | 18,91 | 19,02 | 18,52 | 18,86 | -0,05% | 4.230.191,00 |
| 16.05.2025 | 19,34 | 19,38 | 18,86 | 18,87 | -2,53% | 4.971.738,00 |
| 15.05.2025 | 19,35 | 19,51 | 19,13 | 19,36 | -0,54% | 4.618.374,00 |
| 14.05.2025 | 19,58 | 19,79 | 19,33 | 19,47 | -0,08% | 4.927.661,00 |
| 13.05.2025 | 19,35 | 19,66 | 19,28 | 19,48 | 0,83% | 5.185.484,00 |
| 12.05.2025 | 18,30 | 19,68 | 18,29 | 19,32 | 6,98% | 15.782.855,00 |
| 09.05.2025 | 18,50 | 18,65 | 17,82 | 18,06 | -1,31% | 4.351.761,00 |
| 08.05.2025 | 17,93 | 18,33 | 17,73 | 18,30 | 2,06% | 5.385.243,00 |
| 07.05.2025 | 17,48 | 18,21 | 17,47 | 17,93 | 2,60% | 6.056.755,00 |
| 06.05.2025 | 17,43 | 17,71 | 17,10 | 17,48 | 0,37% | 6.102.053,00 |
| 05.05.2025 | 17,57 | 17,57 | 16,99 | 17,41 | -0,88% | 6.083.721,00 |
| 02.05.2025 | 16,57 | 17,68 | 16,45 | 17,57 | 6,88% | 11.375.130,00 |
| 30.04.2025 | 16,33 | 16,75 | 16,19 | 16,44 | 0,61% | 7.075.905,00 |
| 29.04.2025 | 16,88 | 16,95 | 16,12 | 16,34 | -9,83% | 33.620.146,00 |
| 28.04.2025 | 18,09 | 18,55 | 17,95 | 18,12 | 0,14% | 5.732.030,00 |
| 25.04.2025 | 18,32 | 18,56 | 18,00 | 18,09 | -0,44% | 4.691.954,00 |
| 24.04.2025 | 18,29 | 18,30 | 17,89 | 18,17 | -1,54% | 4.159.656,00 |
| 23.04.2025 | 18,22 | 18,54 | 18,08 | 18,46 | 3,27% | 5.097.757,00 |
| 22.04.2025 | 17,22 | 17,87 | 17,00 | 17,87 | 3,77% | 3.524.689,00 |
| 17.04.2025 | 17,58 | 17,63 | 17,14 | 17,22 | -1,49% | 2.009.628,00 |
| 16.04.2025 | 17,46 | 17,61 | 17,20 | 17,48 | -1,77% | 3.743.757,00 |
| 15.04.2025 | 18,22 | 18,46 | 17,77 | 17,80 | 0,25% | 7.382.655,00 |
| 14.04.2025 | 17,81 | 17,82 | 17,30 | 17,75 | 1,69% | 5.542.920,00 |
| 11.04.2025 | 16,82 | 17,46 | 16,47 | 17,46 | 5,66% | 11.474.506,00 |
| 10.04.2025 | 18,94 | 18,96 | 16,42 | 16,52 | 0,30% | 15.393.150,00 |
| 09.04.2025 | 16,51 | 17,00 | 16,42 | 16,47 | -3,15% | 7.366.917,00 |
| 08.04.2025 | 17,48 | 17,50 | 16,75 | 17,01 | 0,29% | 7.821.171,00 |
| 07.04.2025 | 16,83 | 18,66 | 16,48 | 16,96 | -4,30% | 15.958.670,00 |
| 04.04.2025 | 17,88 | 18,40 | 17,23 | 17,72 | -0,54% | 11.104.112,00 |
| 03.04.2025 | 17,72 | 18,94 | 17,71 | 17,81 | -5,96% | 11.538.724,00 |
| 02.04.2025 | 18,50 | 18,94 | 17,71 | 18,94 | 2,21% | 11.247.014,00 |
| 01.04.2025 | 19,26 | 19,31 | 18,51 | 18,53 | -3,44% | 11.261.356,00 |
| 31.03.2025 | 19,97 | 19,97 | 18,55 | 19,19 | 1,06% | 16.013.453,00 |
| 28.03.2025 | 19,01 | 19,29 | 18,61 | 18,99 | -0,76% | 10.795.673,00 |
| 27.03.2025 | 20,00 | 20,00 | 18,54 | 19,13 | -7,57% | 29.002.040,00 |
| 26.03.2025 | 21,71 | 21,73 | 20,68 | 20,70 | -4,48% | 8.221.246,00 |
| 25.03.2025 | 21,96 | 22,14 | 21,28 | 21,67 | -1,19% | 5.821.259,00 |
| 24.03.2025 | 22,14 | 22,17 | 21,68 | 21,93 | 0,18% | 3.920.844,00 |
| 21.03.2025 | 22,16 | 22,41 | 21,67 | 21,89 | -2,54% | 5.994.926,00 |
| 20.03.2025 | 23,12 | 23,25 | 22,43 | 22,46 | -2,81% | 4.163.664,00 |
| 19.03.2025 | 23,00 | 23,39 | 22,77 | 23,11 | -0,58% | 3.524.315,00 |
| 18.03.2025 | 22,87 | 23,40 | 22,81 | 23,25 | 2,51% | 5.383.482,00 |
| 17.03.2025 | 22,59 | 23,20 | 22,53 | 22,68 | 0,91% | 4.009.944,00 |
| 14.03.2025 | 22,00 | 22,65 | 21,68 | 22,47 | 2,23% | 4.787.021,00 |
| 13.03.2025 | 22,52 | 22,53 | 21,69 | 21,98 | -2,40% | 6.963.638,00 |
| 12.03.2025 | 24,00 | 24,03 | 22,17 | 22,52 | -4,39% | 7.257.863,00 |
| 11.03.2025 | 24,53 | 25,35 | 23,45 | 23,56 | -4,25% | 11.804.114,00 |
| 10.03.2025 | 22,98 | 24,60 | 22,57 | 24,60 | 8,56% | 13.483.308,00 |
| 07.03.2025 | 21,29 | 22,66 | 21,23 | 22,66 | 6,16% | 9.141.626,00 |
| 06.03.2025 | 21,94 | 22,28 | 21,29 | 21,35 | 0,23% | 8.019.666,00 |
| 05.03.2025 | 21,21 | 22,14 | 21,18 | 21,30 | 2,95% | 7.333.966,00 |
| 04.03.2025 | 21,80 | 22,07 | 20,69 | 20,69 | -7,08% | 13.050.842,00 |
| 03.03.2025 | 22,70 | 23,18 | 22,12 | 22,26 | -1,94% | 7.980.875,00 |
| 28.02.2025 | 23,00 | 23,51 | 22,69 | 22,70 | -2,47% | 5.805.652,00 |
| 27.02.2025 | 24,00 | 24,37 | 23,16 | 23,28 | -4,71% | 7.413.999,00 |
| 26.02.2025 | 23,97 | 24,80 | 23,84 | 24,43 | 2,45% | 5.485.393,00 |
| 25.02.2025 | 24,13 | 24,22 | 23,02 | 23,84 | -2,17% | 8.989.553,00 |
| 24.02.2025 | 23,93 | 24,37 | 23,55 | 24,37 | 3,50% | 4.468.697,00 |
| 21.02.2025 | 23,07 | 23,55 | 22,96 | 23,55 | 2,44% | 5.640.425,00 |
| 20.02.2025 | 23,44 | 24,00 | 22,94 | 22,99 | -2,23% | 6.624.738,00 |
| 19.02.2025 | 23,68 | 24,21 | 23,07 | 23,51 | -1,22% | 6.833.757,00 |
| 18.02.2025 | 23,87 | 23,99 | 23,31 | 23,80 | -0,04% | 7.747.562,00 |
| 17.02.2025 | 23,12 | 24,00 | 23,00 | 23,81 | 2,96% | 6.212.450,00 |
| 14.02.2025 | 22,22 | 23,38 | 21,96 | 23,13 | 3,70% | 12.149.293,00 |
| 13.02.2025 | 20,93 | 22,30 | 20,92 | 22,30 | 5,04% | 17.980.210,00 |
| 12.02.2025 | 21,28 | 21,58 | 20,98 | 21,23 | -0,19% | 11.171.966,00 |