23,007SEK
1,31%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |