22,825SEK
0,13%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 27,58 | 28,95 | 27,40 | 28,95 | 6,26% | 9.149.700,00 |
| 26.09.2024 | 26,32 | 27,53 | 26,32 | 27,24 | 3,38% | 5.818.678,00 |
| 25.09.2024 | 25,61 | 26,56 | 25,43 | 26,35 | 2,67% | 7.179.071,00 |
| 24.09.2024 | 25,80 | 26,14 | 25,61 | 25,67 | 1,44% | 5.751.730,00 |
| 23.09.2024 | 24,86 | 25,40 | 24,52 | 25,30 | 1,79% | 4.314.233,00 |
| 20.09.2024 | 25,72 | 25,73 | 24,76 | 24,86 | -4,51% | 9.929.911,00 |
| 19.09.2024 | 25,75 | 26,09 | 25,56 | 26,03 | 3,17% | 5.918.438,00 |
| 18.09.2024 | 25,40 | 25,56 | 24,97 | 25,23 | -1,14% | 3.245.423,00 |
| 17.09.2024 | 24,50 | 25,73 | 24,42 | 25,52 | 4,21% | 6.894.576,00 |
| 16.09.2024 | 24,84 | 24,99 | 24,22 | 24,49 | -1,49% | 5.141.319,00 |
| 13.09.2024 | 24,10 | 25,18 | 23,92 | 24,86 | 4,63% | 6.505.378,00 |
| 12.09.2024 | 23,87 | 24,25 | 23,50 | 23,76 | 1,52% | 6.298.640,00 |
| 11.09.2024 | 23,71 | 24,38 | 23,13 | 23,41 | -1,14% | 7.316.071,00 |
| 10.09.2024 | 23,97 | 24,34 | 23,17 | 23,68 | -1,35% | 9.903.373,00 |
| 09.09.2024 | 25,09 | 25,33 | 23,92 | 24,00 | -4,33% | 8.949.157,00 |
| 06.09.2024 | 26,65 | 26,65 | 24,98 | 25,09 | -5,71% | 14.861.008,00 |
| 05.09.2024 | 26,43 | 27,58 | 26,11 | 26,61 | 0,66% | 7.538.346,00 |
| 04.09.2024 | 27,76 | 27,99 | 25,87 | 26,43 | -5,88% | 11.095.558,00 |
| 03.09.2024 | 28,47 | 29,30 | 28,08 | 28,08 | -5,18% | 6.496.995,00 |
| 02.09.2024 | 29,38 | 29,82 | 29,10 | 29,62 | 0,80% | 2.261.670,00 |
| 30.08.2024 | 29,10 | 29,55 | 29,07 | 29,38 | 0,96% | 6.272.088,00 |
| 29.08.2024 | 28,43 | 29,59 | 28,33 | 29,10 | 2,25% | 3.520.078,00 |
| 28.08.2024 | 29,14 | 29,36 | 28,40 | 28,46 | -2,60% | 3.673.165,00 |
| 27.08.2024 | 29,57 | 29,96 | 29,22 | 29,22 | -1,17% | 2.488.122,00 |
| 26.08.2024 | 30,00 | 30,10 | 29,48 | 29,57 | -1,19% | 2.168.317,00 |
| 23.08.2024 | 29,46 | 30,19 | 29,45 | 29,92 | 1,58% | 4.589.875,00 |