22,597SEK
-1,62%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,19 | 23,21 | 22,42 | 22,53 | -1,92% | 3.734.485,00 |
| 05.03.2026 | 23,15 | 23,68 | 22,90 | 22,97 | 0,17% | 3.826.502,00 |
| 04.03.2026 | 23,23 | 23,47 | 23,02 | 22,93 | 0,48% | 985.764,00 |
| 03.03.2026 | 23,23 | 23,30 | 22,56 | 22,82 | -2,98% | 3.717.974,00 |
| 02.03.2026 | 23,90 | 24,00 | 23,43 | 23,52 | -5,43% | 4.988.388,00 |
| 27.02.2026 | 25,10 | 25,16 | 24,39 | 24,87 | -1,54% | 6.936.448,00 |
| 26.02.2026 | 25,01 | 25,58 | 24,71 | 25,26 | 0,64% | 3.579.179,00 |
| 25.02.2026 | 25,32 | 25,48 | 25,03 | 25,10 | -0,83% | 3.313.094,00 |
| 24.02.2026 | 24,77 | 25,50 | 24,70 | 25,31 | 2,47% | 3.425.612,00 |
| 23.02.2026 | 25,73 | 25,85 | 24,70 | 24,70 | -4,00% | 5.397.238,00 |
| 20.02.2026 | 25,36 | 26,08 | 24,88 | 25,73 | 1,50% | 7.145.557,00 |
| 19.02.2026 | 25,55 | 26,43 | 25,19 | 25,35 | -0,78% | 5.407.159,00 |
| 18.02.2026 | 25,30 | 25,86 | 25,10 | 25,55 | 1,55% | 6.243.744,00 |
| 17.02.2026 | 25,30 | 25,56 | 25,03 | 25,16 | -0,75% | 2.069.947,00 |
| 16.02.2026 | 25,00 | 25,63 | 24,73 | 25,35 | 1,56% | 4.031.728,00 |
| 13.02.2026 | 25,04 | 25,28 | 24,58 | 24,96 | -0,16% | 4.762.667,00 |
| 12.02.2026 | 24,30 | 26,09 | 24,16 | 25,00 | 4,17% | 10.330.465,00 |
| 11.02.2026 | 24,12 | 24,44 | 23,50 | 24,00 | -0,54% | 7.704.537,00 |
| 10.02.2026 | 23,64 | 24,13 | 23,27 | 24,13 | 2,59% | 7.242.532,00 |
| 09.02.2026 | 22,30 | 23,59 | 22,10 | 23,52 | 3,34% | 8.922.894,00 |
| 06.02.2026 | 22,74 | 22,95 | 21,84 | 22,76 | -0,74% | 13.604.352,00 |
| 05.02.2026 | 25,01 | 25,80 | 20,90 | 22,93 | -22,53% | 39.639.521,00 |
| 04.02.2026 | 29,00 | 29,72 | 28,36 | 29,60 | 1,86% | 7.830.200,00 |
| 03.02.2026 | 29,46 | 29,92 | 28,61 | 29,06 | -1,29% | 3.992.388,00 |
| 02.02.2026 | 29,34 | 29,91 | 28,95 | 29,44 | -1,08% | 2.552.133,00 |
| 30.01.2026 | 29,38 | 29,79 | 29,16 | 29,76 | 1,71% | 3.561.983,00 |
| 29.01.2026 | 30,19 | 30,28 | 29,16 | 29,26 | -3,15% | 3.999.658,00 |
| 28.01.2026 | 30,64 | 30,64 | 30,03 | 30,21 | -1,21% | - |
| 27.01.2026 | 30,85 | 30,85 | 30,06 | 30,58 | -0,55% | 2.100.558,00 |
| 26.01.2026 | 30,80 | 30,82 | 30,22 | 30,75 | -0,49% | 2.603.884,00 |
| 23.01.2026 | 31,17 | 31,30 | 30,84 | 30,90 | -1,28% | 1.798.491,00 |
| 22.01.2026 | 32,13 | 32,90 | 30,38 | 31,30 | 0,90% | 6.172.799,00 |
| 21.01.2026 | 30,40 | 31,61 | 30,20 | 31,02 | 2,14% | 3.607.519,00 |
| 20.01.2026 | 31,00 | 31,07 | 30,14 | 30,37 | -3,06% | 3.498.060,00 |
| 19.01.2026 | 31,00 | 32,00 | 30,74 | 31,33 | -2,97% | 4.314.503,00 |
| 16.01.2026 | 33,20 | 33,23 | 32,00 | 32,29 | -2,74% | 4.402.087,00 |
| 15.01.2026 | 32,90 | 34,10 | 32,63 | 33,20 | 1,13% | 3.788.010,00 |
| 14.01.2026 | 32,18 | 33,24 | 32,18 | 32,83 | 1,89% | 3.804.606,00 |
| 13.01.2026 | 32,47 | 32,47 | 31,65 | 32,22 | -1,23% | 5.708.013,00 |
| 12.01.2026 | 32,30 | 32,70 | 31,60 | 32,62 | 0,49% | 3.934.586,00 |
| 09.01.2026 | 32,75 | 33,55 | 32,13 | 32,46 | -0,89% | 3.708.550,00 |
| 08.01.2026 | 31,00 | 32,76 | 30,76 | 32,75 | 5,44% | 3.854.839,00 |
| 07.01.2026 | 30,50 | 31,35 | 30,21 | 31,06 | -2,97% | 3.776.253,00 |
| 06.01.2026 | 31,79 | 32,01 | 31,68 | 32,01 | 1,04% | - |
| 05.01.2026 | 32,41 | 32,85 | 31,68 | 31,68 | -3,27% | 2.421.254,00 |
| 02.01.2026 | 30,75 | 32,75 | 30,73 | 32,75 | 6,68% | 3.950.240,00 |
| 30.12.2025 | 30,40 | 30,70 | 29,98 | 30,70 | 0,52% | 2.906.883,00 |
| 29.12.2025 | 29,76 | 30,70 | 29,76 | 30,54 | 2,83% | 2.778.940,00 |
| 23.12.2025 | 30,16 | 30,16 | 29,70 | 29,70 | -1,69% | 2.452.934,00 |
| 22.12.2025 | 29,82 | 30,48 | 29,73 | 30,21 | 1,31% | 2.036.830,00 |
| 19.12.2025 | 30,14 | 30,17 | 29,73 | 29,82 | -0,90% | 3.385.459,00 |
| 18.12.2025 | 29,96 | 30,21 | 29,57 | 30,09 | 0,43% | 2.948.736,00 |
| 17.12.2025 | 30,05 | 30,45 | 29,90 | 29,96 | 0,37% | 2.958.325,00 |
| 16.12.2025 | 31,96 | 32,29 | 29,68 | 29,85 | -6,84% | 7.273.422,00 |
| 15.12.2025 | 32,90 | 33,20 | 32,04 | 32,04 | -2,02% | 2.930.889,00 |
| 12.12.2025 | 33,14 | 33,40 | 32,57 | 32,70 | -0,70% | 3.067.530,00 |
| 11.12.2025 | 33,38 | 33,50 | 32,65 | 32,93 | -1,35% | 2.921.296,00 |
| 10.12.2025 | 33,41 | 33,73 | 33,07 | 33,38 | -0,27% | 1.533.693,00 |
| 09.12.2025 | 35,11 | 35,12 | 33,12 | 33,47 | -4,43% | 4.678.556,00 |
| 08.12.2025 | 34,32 | 35,06 | 34,28 | 35,02 | 2,19% | 3.231.050,00 |
| 05.12.2025 | 33,17 | 34,40 | 33,00 | 34,27 | 3,16% | 2.688.774,00 |
| 04.12.2025 | 31,98 | 33,80 | 31,98 | 33,22 | 4,86% | 4.771.302,00 |
| 03.12.2025 | 32,91 | 33,20 | 30,91 | 31,68 | -3,91% | 5.198.359,00 |
| 02.12.2025 | 32,75 | 33,27 | 32,52 | 32,97 | 0,09% | 2.528.623,00 |
| 01.12.2025 | 32,29 | 33,00 | 31,90 | 32,94 | 4,47% | 7.042.090,00 |
| 28.11.2025 | 32,26 | 32,26 | 31,34 | 31,53 | -2,14% | 13.378.024,00 |
| 27.11.2025 | 31,89 | 32,81 | 31,89 | 32,22 | 1,03% | 2.548.032,00 |
| 26.11.2025 | 32,30 | 32,37 | 31,07 | 31,89 | -1,12% | 2.790.889,00 |
| 25.11.2025 | 32,44 | 32,61 | 31,50 | 32,25 | -0,34% | 2.254.903,00 |
| 24.11.2025 | 32,13 | 32,72 | 31,94 | 32,36 | 2,18% | 2.607.328,00 |
| 21.11.2025 | 30,72 | 32,09 | 30,50 | 31,67 | 2,13% | 3.749.815,00 |
| 20.11.2025 | 32,85 | 32,89 | 30,91 | 31,01 | -4,61% | 3.609.416,00 |
| 19.11.2025 | 31,81 | 32,78 | 31,66 | 32,51 | 1,94% | 1.853.305,00 |
| 18.11.2025 | 31,81 | 32,00 | 31,35 | 31,89 | -0,96% | 2.692.907,00 |
| 17.11.2025 | 33,35 | 33,49 | 31,81 | 32,20 | -3,25% | 3.502.194,00 |
| 14.11.2025 | 34,90 | 34,90 | 33,14 | 33,28 | -4,64% | 3.901.264,00 |
| 13.11.2025 | 35,14 | 35,68 | 34,30 | 34,90 | -0,54% | 4.418.229,00 |
| 12.11.2025 | 35,75 | 36,54 | 34,93 | 35,09 | -1,85% | 5.200.185,00 |
| 11.11.2025 | 34,00 | 35,97 | 33,80 | 35,75 | 5,15% | 10.360.406,00 |
| 10.11.2025 | 34,30 | 34,48 | 33,66 | 34,00 | -0,06% | 2.496.927,00 |
| 07.11.2025 | 33,87 | 35,13 | 33,83 | 34,02 | 0,89% | 3.919.625,00 |
| 06.11.2025 | 33,88 | 35,46 | 33,03 | 33,72 | -0,47% | 5.628.642,00 |
| 05.11.2025 | 32,20 | 34,25 | 31,51 | 33,88 | 4,83% | 5.317.945,00 |
| 04.11.2025 | 33,30 | 33,75 | 32,21 | 32,32 | -4,80% | 4.479.749,00 |
| 03.11.2025 | 32,97 | 34,15 | 32,97 | 33,95 | 2,97% | 6.152.414,00 |
| 31.10.2025 | 32,59 | 33,44 | 32,39 | 32,97 | 1,17% | 2.562.051,00 |
| 30.10.2025 | 32,30 | 32,75 | 31,70 | 32,59 | 0,77% | 3.613.024,00 |
| 29.10.2025 | 32,40 | 32,75 | 32,06 | 32,34 | 0,65% | 3.114.185,00 |
| 28.10.2025 | 32,53 | 32,67 | 31,71 | 32,13 | -1,62% | 3.997.241,00 |
| 27.10.2025 | 31,70 | 33,34 | 31,32 | 32,66 | 3,03% | 10.081.193,00 |
| 24.10.2025 | 31,67 | 32,78 | 30,10 | 31,70 | 0,92% | 16.010.388,00 |
| 23.10.2025 | 28,90 | 32,00 | 27,50 | 31,41 | 38,07% | 59.163.012,00 |
| 22.10.2025 | 23,17 | 23,29 | 22,69 | 22,75 | -1,81% | 7.831.932,00 |
| 21.10.2025 | 22,49 | 23,19 | 22,32 | 23,17 | 3,16% | 4.282.905,00 |
| 20.10.2025 | 21,55 | 22,62 | 21,21 | 22,46 | 4,22% | 5.520.227,00 |
| 17.10.2025 | 21,26 | 21,60 | 20,98 | 21,55 | -0,28% | 3.144.461,00 |
| 16.10.2025 | 21,00 | 21,75 | 20,56 | 21,61 | 8,24% | 9.996.951,00 |
| 15.10.2025 | 20,22 | 20,28 | 19,78 | 19,97 | 0,28% | 2.156.916,00 |
| 14.10.2025 | 20,32 | 20,66 | 19,88 | 19,91 | -2,11% | 3.008.510,00 |
| 13.10.2025 | 20,22 | 20,48 | 20,12 | 20,34 | 0,59% | 1.932.497,00 |