18,527SEK
-1,56%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 18,82 | 18,82 | 18,43 | 18,51 | -1,66% | - |
| 11.09.2025 | 18,54 | 18,91 | 18,41 | 18,82 | 1,59% | 1.898.303,00 |
| 10.09.2025 | 19,07 | 19,20 | 18,51 | 18,53 | -2,86% | 2.658.206,00 |
| 09.09.2025 | 19,10 | 19,24 | 18,89 | 19,07 | -0,16% | 1.612.269,00 |
| 08.09.2025 | 18,75 | 19,16 | 18,62 | 19,10 | 1,89% | 2.517.166,00 |
| 05.09.2025 | 18,57 | 19,02 | 18,57 | 18,75 | 1,11% | 2.750.900,00 |
| 04.09.2025 | 19,12 | 19,12 | 18,33 | 18,54 | -3,31% | 3.930.496,00 |
| 03.09.2025 | 19,29 | 19,68 | 19,16 | 19,18 | -0,57% | 1.717.800,00 |
| 02.09.2025 | 19,76 | 19,96 | 19,25 | 19,29 | -2,21% | 2.692.082,00 |
| 01.09.2025 | 19,76 | 20,10 | 19,66 | 19,72 | 0,05% | 1.603.324,00 |
| 29.08.2025 | 20,05 | 20,10 | 19,64 | 19,71 | -1,79% | 3.216.967,00 |
| 28.08.2025 | 20,16 | 20,68 | 20,02 | 20,07 | -0,15% | 2.981.082,00 |
| 27.08.2025 | 20,21 | 20,56 | 20,03 | 20,10 | -0,54% | 2.886.971,00 |
| 26.08.2025 | 20,50 | 20,60 | 20,16 | 20,21 | -1,22% | 2.959.173,00 |
| 25.08.2025 | 20,70 | 20,92 | 20,43 | 20,46 | -1,16% | 2.455.448,00 |
| 22.08.2025 | 20,04 | 20,70 | 20,01 | 20,70 | 3,81% | 4.109.486,00 |
| 21.08.2025 | 19,81 | 20,09 | 19,64 | 19,94 | 0,35% | 2.343.951,00 |
| 20.08.2025 | 20,25 | 20,38 | 19,80 | 19,87 | -2,60% | 2.786.827,00 |
| 19.08.2025 | 19,30 | 20,46 | 19,30 | 20,40 | 5,70% | 5.035.595,00 |
| 18.08.2025 | 19,40 | 19,45 | 19,16 | 19,30 | -0,82% | 2.030.297,00 |
| 15.08.2025 | 19,33 | 19,72 | 19,33 | 19,46 | 1,33% | 2.369.293,00 |
| 14.08.2025 | 19,27 | 19,37 | 19,09 | 19,21 | -0,34% | 2.200.182,00 |
| 13.08.2025 | 19,54 | 19,58 | 19,01 | 19,27 | -1,13% | 2.568.470,00 |
| 12.08.2025 | 19,37 | 19,67 | 19,06 | 19,49 | 1,51% | 2.193.697,00 |
| 11.08.2025 | 19,58 | 19,74 | 19,19 | 19,20 | -1,26% | 2.656.615,00 |
| 08.08.2025 | 19,15 | 19,50 | 19,06 | 19,45 | 2,34% | 3.243.232,00 |
| 07.08.2025 | 18,50 | 19,17 | 18,26 | 19,00 | 3,83% | 4.239.781,00 |
| 06.08.2025 | 18,17 | 18,58 | 18,11 | 18,30 | 1,02% | 2.405.524,00 |
| 05.08.2025 | 17,99 | 18,15 | 17,80 | 18,12 | 1,20% | 2.291.337,00 |
| 04.08.2025 | 18,32 | 18,45 | 17,81 | 17,90 | -1,94% | 3.517.171,00 |
| 01.08.2025 | 18,68 | 18,85 | 18,14 | 18,26 | -2,74% | 4.481.480,00 |
| 31.07.2025 | 19,04 | 19,12 | 18,58 | 18,77 | -1,24% | 4.468.012,00 |
| 30.07.2025 | 19,45 | 19,58 | 18,97 | 19,01 | -3,18% | 3.375.386,00 |
| 29.07.2025 | 19,90 | 20,08 | 19,49 | 19,63 | -1,36% | 3.050.428,00 |
| 28.07.2025 | 21,21 | 21,70 | 19,66 | 19,90 | -3,49% | 8.983.515,00 |
| 25.07.2025 | 19,89 | 20,65 | 19,67 | 20,62 | 1,83% | 4.745.387,00 |
| 24.07.2025 | 21,16 | 21,21 | 19,84 | 20,25 | -2,69% | 6.635.856,00 |
| 23.07.2025 | 19,90 | 21,46 | 19,32 | 20,81 | 12,98% | 22.152.564,00 |
| 22.07.2025 | 18,76 | 18,76 | 18,29 | 18,42 | -1,86% | 3.188.125,00 |
| 21.07.2025 | 18,67 | 18,89 | 18,23 | 18,77 | 0,11% | 4.442.437,00 |
| 18.07.2025 | 19,11 | 19,59 | 18,75 | 18,75 | -2,19% | 5.752.807,00 |
| 17.07.2025 | 19,01 | 19,70 | 18,70 | 19,17 | 7,91% | 16.325.897,00 |
| 16.07.2025 | 18,01 | 18,20 | 17,76 | 17,77 | -3,14% | 6.830.768,00 |
| 15.07.2025 | 18,04 | 18,55 | 17,81 | 18,34 | 1,95% | 8.426.310,00 |
| 14.07.2025 | 18,41 | 18,70 | 17,78 | 17,99 | -4,44% | 6.462.213,00 |
| 11.07.2025 | 18,91 | 19,05 | 18,63 | 18,83 | -1,05% | 3.077.850,00 |
| 10.07.2025 | 18,39 | 19,03 | 18,37 | 19,03 | 3,23% | 5.974.714,00 |
| 09.07.2025 | 18,18 | 18,63 | 17,87 | 18,43 | 1,46% | 4.113.719,00 |
| 08.07.2025 | 17,75 | 18,35 | 17,61 | 18,17 | 2,51% | 4.579.858,00 |
| 07.07.2025 | 17,85 | 17,87 | 17,54 | 17,72 | -0,70% | 3.328.798,00 |
| 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 |