23,184SEK
0,86%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 21,08 | 21,28 | 20,64 | 21,27 | 0,05% | 8.010.629,00 |
| 10.02.2025 | 21,00 | 21,32 | 20,85 | 21,26 | 1,63% | 7.423.477,00 |
| 07.02.2025 | 20,86 | 21,37 | 20,85 | 20,92 | -0,69% | 15.460.146,00 |
| 06.02.2025 | 22,06 | 22,58 | 20,85 | 21,07 | -11,08% | 40.785.353,00 |
| 05.02.2025 | 23,59 | 23,77 | 23,22 | 23,69 | 0,30% | 6.494.912,00 |
| 04.02.2025 | 24,08 | 24,15 | 22,93 | 23,62 | -1,44% | 6.327.409,00 |
| 03.02.2025 | 23,52 | 24,05 | 23,16 | 23,97 | -4,62% | 11.325.908,00 |
| 31.01.2025 | 26,47 | 26,47 | 25,11 | 25,13 | -4,63% | 6.403.846,00 |
| 30.01.2025 | 26,00 | 26,48 | 25,66 | 26,35 | 1,58% | 3.968.801,00 |
| 29.01.2025 | 25,42 | 25,94 | 24,93 | 25,94 | 2,88% | 5.036.577,00 |
| 28.01.2025 | 24,68 | 25,96 | 24,65 | 25,21 | 2,48% | 6.076.815,00 |
| 27.01.2025 | 23,70 | 24,62 | 23,50 | 24,60 | 3,17% | 4.646.473,00 |
| 24.01.2025 | 23,70 | 24,53 | 23,70 | 23,85 | 1,60% | 7.781.212,00 |
| 23.01.2025 | 23,35 | 23,79 | 23,35 | 23,47 | 0,28% | 4.360.514,00 |
| 22.01.2025 | 23,26 | 23,55 | 22,72 | 23,41 | 0,56% | 6.879.083,00 |
| 21.01.2025 | 23,06 | 23,30 | 22,71 | 23,28 | -0,04% | 6.183.691,00 |
| 20.01.2025 | 23,16 | 23,49 | 22,17 | 23,29 | 0,89% | 9.602.752,00 |
| 17.01.2025 | 22,91 | 23,47 | 22,75 | 23,08 | 1,25% | 7.420.408,00 |
| 16.01.2025 | 24,55 | 24,62 | 22,64 | 22,80 | -6,77% | 12.489.110,00 |
| 15.01.2025 | 24,10 | 24,81 | 23,84 | 24,45 | 1,28% | 5.577.566,00 |
| 14.01.2025 | 23,40 | 24,37 | 23,27 | 24,14 | 4,96% | 5.625.221,00 |
| 13.01.2025 | 23,40 | 23,72 | 23,00 | 23,00 | -2,13% | 5.304.461,00 |
| 10.01.2025 | 24,00 | 24,21 | 23,50 | 23,50 | -2,02% | 4.411.078,00 |
| 09.01.2025 | 25,26 | 25,50 | 23,99 | 23,99 | -6,42% | 7.093.965,00 |
| 08.01.2025 | 25,45 | 26,68 | 25,21 | 25,63 | 0,22% | 8.592.218,00 |
| 07.01.2025 | 24,07 | 25,79 | 23,45 | 25,58 | 6,57% | 13.132.427,00 |
| 06.01.2025 | 23,46 | 24,02 | 23,41 | 24,00 | 2,51% | - |
| 03.01.2025 | 23,45 | 23,66 | 23,04 | 23,41 | -1,24% | 4.922.330,00 |
| 02.01.2025 | 24,24 | 24,40 | 23,48 | 23,71 | -1,15% | 5.254.747,00 |
| 30.12.2024 | 24,07 | 24,30 | 23,74 | 23,98 | -0,44% | 2.842.084,00 |
| 27.12.2024 | 23,78 | 24,21 | 23,65 | 24,09 | 1,47% | 4.405.158,00 |
| 23.12.2024 | 23,73 | 24,23 | 23,62 | 23,74 | -0,21% | 4.777.198,00 |
| 20.12.2024 | 23,80 | 23,91 | 23,13 | 23,79 | -0,90% | 13.240.827,00 |
| 19.12.2024 | 24,00 | 24,42 | 23,80 | 24,00 | -2,26% | 5.442.719,00 |
| 18.12.2024 | 24,26 | 24,77 | 23,92 | 24,56 | 2,21% | 6.317.020,00 |
| 17.12.2024 | 23,79 | 24,29 | 23,60 | 24,03 | -0,58% | 5.742.545,00 |
| 16.12.2024 | 25,20 | 25,25 | 24,02 | 24,17 | -4,37% | 6.777.410,00 |
| 13.12.2024 | 24,88 | 26,15 | 24,88 | 25,27 | 1,49% | 8.787.193,00 |
| 12.12.2024 | 25,10 | 25,50 | 24,62 | 24,90 | -0,28% | 3.276.255,00 |
| 11.12.2024 | 24,90 | 25,12 | 24,42 | 24,97 | -0,10% | 5.268.929,00 |
| 10.12.2024 | 25,44 | 25,87 | 24,91 | 25,00 | -2,31% | 6.024.321,00 |
| 09.12.2024 | 25,53 | 25,97 | 25,40 | 25,59 | 1,05% | 5.951.881,00 |
| 06.12.2024 | 24,68 | 25,48 | 24,40 | 25,32 | 2,59% | 6.775.328,00 |
| 05.12.2024 | 23,77 | 24,86 | 23,77 | 24,68 | 3,83% | 7.506.908,00 |
| 04.12.2024 | 22,82 | 23,86 | 22,58 | 23,77 | 4,16% | 7.867.445,00 |
| 03.12.2024 | 23,64 | 23,71 | 22,82 | 22,82 | -3,81% | 8.365.668,00 |
| 02.12.2024 | 23,65 | 24,06 | 23,15 | 23,73 | -0,54% | 6.511.608,00 |
| 29.11.2024 | 23,62 | 23,90 | 23,32 | 23,86 | 0,93% | 6.752.367,00 |
| 28.11.2024 | 23,09 | 23,87 | 23,08 | 23,64 | 2,76% | 3.572.645,00 |
| 27.11.2024 | 23,23 | 23,61 | 22,93 | 23,00 | -1,92% | 4.861.072,00 |
| 26.11.2024 | 23,65 | 23,85 | 23,24 | 23,45 | -2,86% | 7.160.811,00 |
| 25.11.2024 | 23,56 | 24,70 | 23,56 | 24,14 | 2,81% | 82.025.043,00 |
| 22.11.2024 | 23,04 | 23,54 | 22,56 | 23,48 | 2,80% | 3.174.719,00 |
| 21.11.2024 | 22,29 | 22,84 | 22,09 | 22,84 | 2,81% | - |
| 20.11.2024 | 22,95 | 23,09 | 22,14 | 22,22 | -3,05% | 3.976.223,00 |
| 19.11.2024 | 23,50 | 23,82 | 22,66 | 22,92 | -2,53% | 2.897.054,00 |
| 18.11.2024 | 23,53 | 23,85 | 23,37 | 23,51 | -0,04% | 2.264.772,00 |
| 15.11.2024 | 24,05 | 24,37 | 23,43 | 23,52 | -3,57% | 3.643.450,00 |
| 14.11.2024 | 24,33 | 24,88 | 23,78 | 24,39 | 4,36% | 6.773.130,00 |
| 13.11.2024 | 23,13 | 23,60 | 23,13 | 23,37 | 1,10% | 3.671.201,00 |
| 12.11.2024 | 23,74 | 24,00 | 22,99 | 23,12 | -4,21% | 5.104.559,00 |
| 11.11.2024 | 23,02 | 24,48 | 23,02 | 24,13 | 5,67% | 8.784.766,00 |
| 08.11.2024 | 22,80 | 22,97 | 22,33 | 22,84 | -0,98% | 5.772.250,00 |
| 07.11.2024 | 22,36 | 23,23 | 22,20 | 23,06 | 5,66% | 7.523.901,00 |
| 06.11.2024 | 22,28 | 22,28 | 21,35 | 21,83 | -4,98% | 11.594.891,00 |
| 05.11.2024 | 23,81 | 23,99 | 22,72 | 22,97 | -3,53% | 8.508.843,00 |
| 04.11.2024 | 22,68 | 23,85 | 22,68 | 23,81 | 5,01% | 5.958.396,00 |
| 01.11.2024 | 22,93 | 23,13 | 22,66 | 22,68 | -1,09% | 2.163.147,00 |
| 31.10.2024 | 22,94 | 23,57 | 22,88 | 22,93 | -0,86% | 4.735.663,00 |
| 30.10.2024 | 23,49 | 23,86 | 23,10 | 23,13 | -2,10% | 5.473.614,00 |
| 29.10.2024 | 23,70 | 23,82 | 23,20 | 23,62 | -0,71% | 4.992.052,00 |
| 28.10.2024 | 23,80 | 23,94 | 23,39 | 23,79 | 0,78% | 3.549.757,00 |
| 25.10.2024 | 22,87 | 23,85 | 22,69 | 23,61 | 1,55% | 4.776.776,00 |
| 24.10.2024 | 22,24 | 24,06 | 22,24 | 23,25 | 3,38% | 10.505.229,00 |
| 23.10.2024 | 23,82 | 24,67 | 22,44 | 22,49 | -5,88% | 14.234.825,00 |
| 22.10.2024 | 23,53 | 24,15 | 23,35 | 23,89 | 1,79% | 6.854.056,00 |
| 21.10.2024 | 23,46 | 23,90 | 23,30 | 23,47 | -0,30% | 3.612.888,00 |
| 18.10.2024 | 23,11 | 24,08 | 23,10 | 23,54 | 2,17% | 4.800.747,00 |
| 17.10.2024 | 23,21 | 23,49 | 22,92 | 23,04 | -0,71% | 3.246.130,00 |
| 16.10.2024 | 22,58 | 23,35 | 22,38 | 23,21 | -0,68% | 4.691.865,00 |
| 15.10.2024 | 23,83 | 23,83 | 22,74 | 23,36 | -0,93% | - |
| 14.10.2024 | 23,20 | 23,70 | 23,04 | 23,59 | 1,66% | 3.563.779,00 |
| 11.10.2024 | 23,80 | 23,84 | 23,11 | 23,20 | -2,85% | 5.839.262,00 |
| 10.10.2024 | 24,10 | 24,54 | 23,75 | 23,88 | -0,77% | 3.925.538,00 |
| 09.10.2024 | 23,75 | 24,51 | 23,64 | 24,07 | -0,17% | 6.789.938,00 |
| 08.10.2024 | 24,00 | 24,47 | 23,60 | 24,11 | -0,90% | 4.823.499,00 |
| 07.10.2024 | 25,10 | 25,13 | 24,17 | 24,33 | -3,28% | 5.291.294,00 |
| 04.10.2024 | 24,36 | 25,68 | 24,36 | 25,15 | 3,26% | 7.460.431,00 |
| 03.10.2024 | 25,00 | 25,09 | 24,02 | 24,36 | -3,35% | 9.554.468,00 |
| 02.10.2024 | 26,96 | 26,96 | 25,03 | 25,20 | -6,55% | 11.495.429,00 |
| 01.10.2024 | 27,93 | 28,26 | 26,94 | 26,97 | -3,42% | 6.099.645,00 |
| 30.09.2024 | 28,60 | 28,60 | 27,32 | 27,92 | -3,54% | 7.093.927,00 |