20,726SEK
-2,01%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 21,49 | 21,49 | 20,84 | 21,15 | -1,54% | 2.377.641,00 |
| 15.07.2026 | 20,30 | 21,88 | 20,08 | 21,48 | 5,76% | 5.408.943,00 |
| 14.07.2026 | 20,30 | 20,31 | 19,97 | 20,31 | -0,88% | 2.897.832,00 |
| 13.07.2026 | 20,40 | 20,63 | 20,38 | 20,49 | -1,49% | 1.890.767,00 |
| 10.07.2026 | 20,65 | 20,92 | 20,38 | 20,80 | 1,41% | 2.131.428,00 |
| 09.07.2026 | 20,50 | 20,52 | 20,16 | 20,51 | 0,89% | 1.534.454,00 |
| 08.07.2026 | 20,56 | 20,82 | 20,18 | 20,33 | -3,05% | 2.563.938,00 |
| 07.07.2026 | 21,05 | 21,54 | 20,97 | 20,97 | -0,47% | 2.219.671,00 |
| 06.07.2026 | 22,00 | 22,31 | 21,07 | 21,07 | -3,61% | 4.156.028,00 |
| 03.07.2026 | 21,10 | 22,08 | 21,04 | 21,86 | 4,10% | 6.359.951,00 |
| 02.07.2026 | 19,82 | 21,23 | 19,80 | 21,00 | 5,95% | 7.443.626,00 |
| 01.07.2026 | 19,00 | 19,82 | 18,95 | 19,82 | 5,26% | 4.820.920,00 |
| 30.06.2026 | 18,49 | 19,04 | 18,35 | 18,83 | 1,78% | 4.576.201,00 |
| 29.06.2026 | 18,67 | 18,70 | 18,35 | 18,50 | -0,51% | 2.961.170,00 |
| 26.06.2026 | 19,08 | 19,18 | 18,44 | 18,60 | -3,05% | 4.887.052,00 |
| 25.06.2026 | 19,18 | 19,39 | 19,05 | 19,18 | 0,55% | 2.706.790,00 |
| 24.06.2026 | 19,61 | 19,67 | 19,01 | 19,08 | -2,73% | 4.695.221,00 |
| 23.06.2026 | 19,76 | 20,01 | 19,61 | 19,61 | -2,44% | 2.351.239,00 |
| 22.06.2026 | 19,41 | 20,31 | 19,37 | 20,10 | 3,31% | 4.183.981,00 |
| 19.06.2026 | 19,48 | 19,55 | 19,40 | 19,46 | -0,18% | - |
| 18.06.2026 | 19,75 | 19,84 | 19,36 | 19,49 | -1,47% | 4.009.541,00 |
| 17.06.2026 | 19,80 | 20,05 | 19,59 | 19,78 | -2,80% | 5.341.399,00 |
| 16.06.2026 | 21,50 | 21,53 | 19,73 | 20,35 | -5,30% | 8.161.663,00 |
| 15.06.2026 | 21,95 | 22,39 | 21,49 | 21,49 | 0,70% | 3.130.074,00 |
| 12.06.2026 | 21,60 | 21,75 | 21,15 | 21,34 | 1,76% | 2.571.540,00 |
| 11.06.2026 | 20,95 | 21,27 | 20,81 | 20,97 | 0,10% | 2.850.098,00 |
| 10.06.2026 | 21,42 | 21,64 | 20,91 | 20,95 | -2,10% | 4.402.393,00 |
| 09.06.2026 | 22,06 | 22,27 | 21,40 | 21,40 | -2,99% | 2.390.961,00 |
| 08.06.2026 | 21,75 | 22,17 | 21,52 | 22,06 | -0,76% | 3.197.742,00 |
| 05.06.2026 | 22,60 | 22,69 | 22,12 | 22,23 | -1,81% | 3.005.327,00 |
| 04.06.2026 | 23,10 | 23,10 | 22,53 | 22,64 | -0,96% | 3.031.029,00 |
| 03.06.2026 | 23,62 | 23,91 | 22,80 | 22,86 | -4,07% | 3.762.350,00 |
| 02.06.2026 | 22,83 | 23,90 | 22,83 | 23,83 | 4,98% | 7.601.668,00 |
| 01.06.2026 | 23,91 | 23,95 | 22,65 | 22,70 | -5,06% | 4.109.577,00 |
| 29.05.2026 | 23,85 | 24,28 | 23,72 | 23,91 | 0,55% | 2.476.753,00 |
| 28.05.2026 | 24,50 | 24,69 | 23,54 | 23,78 | -3,96% | 2.787.041,00 |
| 27.05.2026 | 24,80 | 25,38 | 24,44 | 24,76 | 6,95% | 9.340.789,00 |
| 26.05.2026 | 23,45 | 23,45 | 23,00 | 23,15 | -1,28% | 1.825.959,00 |
| 25.05.2026 | 23,45 | 23,77 | 23,44 | 23,45 | 1,52% | 1.506.190,00 |
| 22.05.2026 | 22,80 | 23,24 | 22,74 | 23,10 | 1,72% | 2.525.220,00 |
| 21.05.2026 | 22,35 | 22,96 | 22,25 | 22,71 | 1,52% | 2.646.484,00 |
| 20.05.2026 | 21,83 | 22,45 | 21,70 | 22,37 | 1,64% | 4.993.233,00 |
| 19.05.2026 | 22,10 | 22,46 | 21,91 | 22,01 | -0,63% | 2.736.728,00 |
| 18.05.2026 | 22,13 | 22,40 | 21,95 | 22,15 | -1,38% | 2.853.040,00 |
| 15.05.2026 | 21,96 | 22,52 | 21,92 | 22,46 | 1,14% | 3.771.924,00 |
| 14.05.2026 | 22,02 | 22,24 | 22,01 | 22,21 | 2,01% | - |
| 13.05.2026 | 21,73 | 21,81 | 21,43 | 21,77 | 0,23% | 2.604.585,00 |
| 12.05.2026 | 22,15 | 22,52 | 21,72 | 21,72 | -3,25% | 2.541.108,00 |
| 11.05.2026 | 22,03 | 22,45 | 21,96 | 22,45 | 1,68% | 1.943.157,00 |
| 08.05.2026 | 22,07 | 22,37 | 21,95 | 22,08 | 0,05% | 1.683.763,00 |
| 07.05.2026 | 22,40 | 22,83 | 22,07 | 22,07 | -0,90% | 2.631.164,00 |
| 06.05.2026 | 21,80 | 22,93 | 21,80 | 22,27 | 3,34% | 4.196.421,00 |
| 05.05.2026 | 21,72 | 21,91 | 21,52 | 21,55 | 0,00% | 1.523.465,00 |
| 04.05.2026 | 21,70 | 22,07 | 21,43 | 21,55 | -1,10% | 3.640.556,00 |
| 30.04.2026 | 21,44 | 21,79 | 21,05 | 21,79 | 0,60% | 2.129.972,00 |
| 29.04.2026 | 23,88 | 24,10 | 21,55 | 21,66 | -3,86% | 7.540.627,00 |
| 28.04.2026 | 22,30 | 22,66 | 22,13 | 22,53 | 1,21% | 2.759.266,00 |
| 27.04.2026 | 21,95 | 22,58 | 21,93 | 22,26 | 1,55% | 2.575.988,00 |
| 24.04.2026 | 22,40 | 22,48 | 21,92 | 21,92 | -2,84% | 2.446.608,00 |
| 23.04.2026 | 22,61 | 22,90 | 22,47 | 22,56 | -0,75% | 1.504.846,00 |
| 22.04.2026 | 22,98 | 23,15 | 22,64 | 22,73 | -1,09% | 3.222.265,00 |
| 21.04.2026 | 22,95 | 23,43 | 22,77 | 22,98 | -1,71% | 2.352.897,00 |
| 20.04.2026 | 23,41 | 23,58 | 23,15 | 23,38 | -2,13% | 2.912.138,00 |
| 17.04.2026 | 22,78 | 24,35 | 22,75 | 23,89 | 4,87% | 5.330.840,00 |
| 16.04.2026 | 22,89 | 23,08 | 22,62 | 22,78 | -0,52% | 2.206.678,00 |
| 15.04.2026 | 22,88 | 23,18 | 22,67 | 22,90 | 0,39% | 2.053.908,00 |
| 14.04.2026 | 22,52 | 22,95 | 22,49 | 22,81 | 2,52% | 2.770.603,00 |
| 13.04.2026 | 21,95 | 22,25 | 21,71 | 22,25 | -0,22% | 2.970.844,00 |
| 10.04.2026 | 21,96 | 22,58 | 21,80 | 22,30 | 2,34% | 2.765.126,00 |
| 09.04.2026 | 22,23 | 22,31 | 21,60 | 21,79 | -3,16% | 3.245.701,00 |
| 08.04.2026 | 22,04 | 23,08 | 22,04 | 22,50 | 7,50% | 7.167.773,00 |
| 07.04.2026 | 22,02 | 22,13 | 20,88 | 20,93 | -4,73% | 4.422.365,00 |
| 02.04.2026 | 21,51 | 22,16 | 21,38 | 21,97 | 0,14% | 1.950.228,00 |
| 01.04.2026 | 21,57 | 22,09 | 21,25 | 21,94 | 4,83% | 3.460.351,00 |
| 31.03.2026 | 20,57 | 21,04 | 20,42 | 20,93 | 1,90% | 3.587.507,00 |
| 30.03.2026 | 20,17 | 20,70 | 19,86 | 20,54 | 0,93% | 3.988.511,00 |
| 27.03.2026 | 21,17 | 21,17 | 20,17 | 20,35 | -3,87% | 5.649.949,00 |
| 26.03.2026 | 21,70 | 21,82 | 21,08 | 21,17 | -2,98% | 4.203.051,00 |
| 25.03.2026 | 22,04 | 22,31 | 21,79 | 21,82 | 0,28% | 3.590.953,00 |
| 24.03.2026 | 22,00 | 22,00 | 21,39 | 21,76 | 0,18% | 2.470.485,00 |
| 23.03.2026 | 20,71 | 22,17 | 20,50 | 21,72 | 1,69% | 5.095.324,00 |
| 20.03.2026 | 21,42 | 21,85 | 21,36 | 21,36 | -0,14% | 4.295.118,00 |
| 19.03.2026 | 21,80 | 21,91 | 21,32 | 21,39 | -3,95% | 3.800.047,00 |
| 18.03.2026 | 22,40 | 22,59 | 22,07 | 22,27 | -0,22% | 3.026.642,00 |
| 17.03.2026 | 22,05 | 22,64 | 22,05 | 22,32 | 1,13% | 2.075.956,00 |
| 16.03.2026 | 22,30 | 22,37 | 21,97 | 22,07 | -1,16% | 2.084.396,00 |
| 13.03.2026 | 22,20 | 22,60 | 22,04 | 22,33 | -1,11% | 2.361.566,00 |
| 12.03.2026 | 22,40 | 22,60 | 22,11 | 22,58 | 0,40% | 3.383.813,00 |
| 11.03.2026 | 22,50 | 23,04 | 22,30 | 22,49 | -0,18% | 2.811.052,00 |
| 10.03.2026 | 22,43 | 22,83 | 22,27 | 22,53 | 3,54% | 3.472.146,00 |
| 09.03.2026 | 21,71 | 22,00 | 21,65 | 21,76 | -3,42% | 1.976.385,00 |
| 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 |