32,021SEK
-2,08%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 32,89 | 33,14 | 32,36 | 32,43 | -0,83% | - |
| 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 |
| 10.10.2025 | 21,00 | 21,18 | 20,15 | 20,22 | -3,35% | 5.666.440,00 |
| 09.10.2025 | 20,65 | 21,10 | 20,65 | 20,92 | 1,31% | 2.257.350,00 |
| 08.10.2025 | 20,70 | 20,80 | 20,13 | 20,65 | -1,57% | 3.644.415,00 |
| 07.10.2025 | 21,28 | 21,41 | 20,85 | 20,98 | -1,50% | 2.455.892,00 |
| 06.10.2025 | 21,75 | 22,05 | 21,26 | 21,30 | -2,38% | 4.427.659,00 |
| 03.10.2025 | 21,24 | 21,82 | 21,24 | 21,82 | 2,49% | 5.192.355,00 |
| 02.10.2025 | 20,00 | 21,29 | 20,00 | 21,29 | 6,56% | 8.125.937,00 |
| 01.10.2025 | 19,26 | 19,98 | 19,11 | 19,98 | 3,50% | 4.066.515,00 |
| 30.09.2025 | 19,35 | 19,63 | 19,22 | 19,31 | -0,34% | 2.587.625,00 |
| 29.09.2025 | 19,24 | 19,60 | 19,14 | 19,37 | 0,70% | 2.557.311,00 |
| 26.09.2025 | 19,23 | 19,50 | 18,94 | 19,24 | -0,31% | 3.593.916,00 |
| 25.09.2025 | 19,32 | 19,65 | 19,15 | 19,30 | -0,08% | 2.517.970,00 |
| 24.09.2025 | 19,20 | 19,64 | 18,86 | 19,31 | -0,05% | 2.716.479,00 |
| 23.09.2025 | 18,63 | 19,35 | 18,63 | 19,32 | 3,26% | 4.016.759,00 |
| 22.09.2025 | 19,23 | 19,23 | 18,50 | 18,71 | -3,13% | 6.082.840,00 |
| 19.09.2025 | 19,92 | 20,10 | 19,26 | 19,32 | -1,93% | 7.057.055,00 |
| 18.09.2025 | 18,94 | 20,05 | 18,71 | 19,70 | 4,57% | 4.288.436,00 |
| 17.09.2025 | 18,48 | 18,95 | 18,45 | 18,84 | 2,25% | 2.873.683,00 |
| 16.09.2025 | 18,60 | 18,88 | 18,42 | 18,42 | -0,86% | 2.523.499,00 |
| 15.09.2025 | 18,49 | 18,83 | 18,44 | 18,58 | 0,84% | 2.608.299,00 |
| 12.09.2025 | 18,90 | 18,90 | 18,42 | 18,43 | -2,10% | 1.988.700,00 |
| 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 |