18,199SEK
0,16%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 18,40 | 18,88 | 18,30 | 18,30 | 0,70% | - |
| 16.09.2026 | 18,68 | 18,76 | 18,08 | 18,17 | -2,73% | 6.916.498,00 |
| 15.09.2026 | 18,66 | 18,81 | 18,35 | 18,68 | 0,13% | 3.810.548,00 |
| 14.09.2026 | 18,67 | 19,02 | 18,58 | 18,66 | -0,24% | 2.857.689,00 |
| 11.09.2026 | 18,69 | 18,85 | 18,52 | 18,70 | 0,29% | 2.637.604,00 |
| 10.09.2026 | 18,64 | 18,84 | 18,50 | 18,65 | -0,29% | 4.616.506,00 |
| 09.09.2026 | 18,70 | 18,93 | 18,56 | 18,70 | -0,87% | 3.630.487,00 |
| 08.09.2026 | 18,80 | 19,12 | 18,67 | 18,87 | -0,58% | 3.577.879,00 |
| 07.09.2026 | 18,85 | 19,12 | 18,78 | 18,98 | 0,64% | 3.309.893,00 |
| 04.09.2026 | 18,90 | 19,21 | 18,80 | 18,86 | 0,83% | 6.793.959,00 |
| 03.09.2026 | 18,52 | 18,83 | 18,40 | 18,70 | 1,30% | 8.488.709,00 |
| 02.09.2026 | 19,32 | 19,34 | 18,43 | 18,46 | -4,43% | 10.874.429,00 |
| 01.09.2026 | 19,65 | 19,96 | 19,24 | 19,32 | -1,60% | 4.306.741,00 |
| 31.08.2026 | 19,97 | 20,19 | 19,62 | 19,63 | -1,51% | 23.828.758,00 |
| 28.08.2026 | 19,66 | 20,19 | 19,66 | 19,93 | 2,13% | 5.331.341,00 |
| 27.08.2026 | 18,84 | 19,52 | 18,78 | 19,52 | 3,80% | 4.581.693,00 |
| 26.08.2026 | 19,24 | 19,24 | 18,77 | 18,80 | -1,67% | 6.288.717,00 |
| 25.08.2026 | 19,30 | 19,47 | 19,12 | 19,12 | -0,55% | 4.059.232,00 |
| 24.08.2026 | 19,61 | 19,61 | 19,23 | 19,23 | -1,94% | 2.717.560,00 |
| 21.08.2026 | 19,35 | 19,84 | 19,28 | 19,61 | 1,74% | 4.179.844,00 |
| 20.08.2026 | 19,39 | 19,64 | 19,15 | 19,27 | -0,18% | 2.638.033,00 |
| 19.08.2026 | 19,30 | 19,47 | 19,21 | 19,31 | 0,05% | 2.370.103,00 |
| 18.08.2026 | 19,01 | 19,57 | 18,96 | 19,30 | 1,53% | 3.429.929,00 |
| 17.08.2026 | 19,75 | 19,75 | 19,01 | 19,01 | -2,74% | 4.292.550,00 |
| 14.08.2026 | 19,66 | 19,80 | 19,47 | 19,54 | 0,23% | 2.836.804,00 |
| 13.08.2026 | 19,62 | 19,80 | 19,36 | 19,50 | -0,64% | 5.184.771,00 |
| 12.08.2026 | 19,69 | 19,78 | 19,44 | 19,62 | -0,33% | 2.689.644,00 |
| 11.08.2026 | 19,53 | 19,72 | 19,34 | 19,69 | 0,46% | 2.847.369,00 |
| 10.08.2026 | 19,78 | 19,85 | 19,35 | 19,60 | -1,04% | 2.884.051,00 |
| 07.08.2026 | 19,60 | 19,84 | 19,35 | 19,80 | 1,05% | 2.946.123,00 |
| 06.08.2026 | 19,56 | 19,72 | 19,40 | 19,60 | 0,05% | 4.218.659,00 |
| 05.08.2026 | 19,95 | 20,09 | 19,52 | 19,59 | -1,76% | 4.585.912,00 |
| 04.08.2026 | 20,36 | 20,36 | 19,45 | 19,94 | -3,09% | 8.440.056,00 |
| 03.08.2026 | 20,46 | 20,88 | 20,46 | 20,57 | 2,03% | 2.668.969,00 |
| 31.07.2026 | 20,33 | 20,57 | 20,06 | 20,16 | -0,35% | 3.958.717,00 |
| 30.07.2026 | 19,88 | 20,48 | 19,76 | 20,23 | 1,58% | 3.456.209,00 |
| 29.07.2026 | 19,30 | 20,22 | 19,27 | 19,92 | 4,49% | 7.953.779,00 |
| 28.07.2026 | 18,90 | 19,40 | 18,85 | 19,06 | 1,65% | 4.734.370,00 |
| 27.07.2026 | 19,15 | 19,22 | 18,75 | 18,75 | 0,08% | 4.284.806,00 |
| 24.07.2026 | 18,51 | 18,76 | 18,44 | 18,74 | 0,83% | 3.779.212,00 |
| 23.07.2026 | 19,05 | 19,05 | 18,52 | 18,58 | -2,77% | 5.444.305,00 |
| 22.07.2026 | 19,37 | 19,38 | 19,01 | 19,11 | -1,19% | 4.996.971,00 |
| 21.07.2026 | 19,19 | 19,83 | 19,07 | 19,34 | 0,99% | 7.082.325,00 |
| 20.07.2026 | 18,99 | 19,34 | 18,79 | 19,15 | 1,48% | 5.019.769,00 |
| 17.07.2026 | 19,59 | 20,08 | 18,76 | 18,87 | -10,78% | 16.536.991,00 |
| 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 |