27,270€
8,30%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,19 | 27,45 | 27,07 | 27,43 | 8,94% | 18,00 |
| 29.01.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,40% | - |
| 28.01.2025 | 25,48 | 25,48 | 25,28 | 25,28 | 0,08% | 101,00 |
| 27.01.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -1,02% | - |
| 24.01.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,87% | - |
| 23.01.2025 | 25,08 | 25,30 | 25,08 | 25,30 | -0,08% | 29,00 |
| 22.01.2025 | 25,20 | 25,50 | 25,20 | 25,32 | 0,24% | 84,00 |
| 21.01.2025 | 25,04 | 25,28 | 25,04 | 25,26 | 0,96% | 501,00 |
| 20.01.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 2,04% | - |
| 17.01.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -0,65% | - |
| 16.01.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 2,41% | - |
| 15.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 14.01.2025 | 24,06 | 24,30 | 24,06 | 24,30 | 0,83% | 150,00 |
| 13.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,90% | - |
| 10.01.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,64% | - |
| 09.01.2025 | 24,84 | 25,00 | 24,84 | 24,98 | 1,05% | 405,00 |
| 08.01.2025 | 24,62 | 24,72 | 24,62 | 24,72 | -0,08% | 367,00 |
| 07.01.2025 | 23,80 | 24,74 | 23,80 | 24,74 | 3,43% | 337,00 |
| 06.01.2025 | 23,42 | 23,92 | 23,42 | 23,92 | 1,96% | 100,00 |
| 03.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,09% | - |
| 02.01.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,51% | - |
| 30.12.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,34% | - |
| 27.12.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,43% | 245,00 |
| 23.12.2024 | 23,30 | 23,34 | 23,30 | 23,34 | -0,68% | 281,00 |
| 20.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,59% | - |
| 19.12.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,17% | - |
| 18.12.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,17% | - |
| 17.12.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -1,40% | - |
| 16.12.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,74% | - |
| 13.12.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,81% | - |
| 12.12.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,04% | - |
| 11.12.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,32% | 1,00 |
| 10.12.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -1,35% | - |
| 09.12.2024 | 24,90 | 25,20 | 24,90 | 25,20 | 0,72% | 180,00 |
| 06.12.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,48% | - |
| 05.12.2024 | 24,84 | 24,90 | 24,84 | 24,90 | 3,49% | 40,00 |
| 04.12.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,58% | - |
| 03.12.2024 | 23,96 | 24,20 | 23,96 | 24,20 | 3,42% | 130,00 |
| 02.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,18% | - |
| 29.11.2024 | 23,58 | 23,68 | 23,58 | 23,68 | 0,94% | 185,00 |
| 28.11.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 0,60% | - |
| 27.11.2024 | 23,42 | 23,42 | 23,32 | 23,32 | 0,60% | 5,00 |
| 26.11.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -2,28% | - |
| 25.11.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 1,63% | - |
| 22.11.2024 | 23,30 | 23,34 | 23,30 | 23,34 | 1,83% | 9,00 |
| 21.11.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -1,04% | - |
| 20.11.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -1,78% | - |
| 19.11.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,42% | - |
| 18.11.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,17% | 20,00 |
| 15.11.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,17% | - |
| 14.11.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,75% | - |
| 13.11.2024 | 23,88 | 23,88 | 23,86 | 23,86 | -2,93% | 6,00 |
| 12.11.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,08% | - |
| 11.11.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -1,21% | - |
| 08.11.2024 | 25,46 | 25,46 | 24,72 | 24,86 | 3,24% | 53,00 |
| 07.11.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -1,23% | - |
| 06.11.2024 | 24,10 | 24,64 | 24,10 | 24,38 | 2,96% | 316,00 |
| 05.11.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -1,17% | - |
| 04.11.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 0,00% | - |
| 01.11.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 0,59% | - |
| 31.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -2,22% | - |
| 30.10.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,57% | - |
| 29.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,49% | - |
| 28.10.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 1,67% | - |
| 25.10.2024 | 23,68 | 23,98 | 23,68 | 23,98 | 0,76% | 237,00 |
| 24.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,08% | - |
| 23.10.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 0,00% | - |
| 22.10.2024 | 23,92 | 23,92 | 23,78 | 23,78 | -1,08% | 25,00 |
| 21.10.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 4,80% | - |
| 18.10.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -3,78% | 10,00 |
| 17.10.2024 | 23,64 | 23,84 | 23,64 | 23,84 | 0,85% | 100,00 |
| 16.10.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,17% | 10,00 |
| 15.10.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 0,17% | - |
| 14.10.2024 | 23,74 | 23,88 | 23,74 | 23,88 | 0,34% | 350,00 |
| 11.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,49% | - |
| 10.10.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 0,42% | - |
| 09.10.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 0,25% | - |
| 08.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,99% | - |
| 07.10.2024 | 24,30 | 24,30 | 24,24 | 24,24 | 0,75% | 150,00 |
| 04.10.2024 | 23,64 | 24,06 | 23,64 | 24,06 | 2,04% | 150,00 |
| 03.10.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,08% | - |
| 02.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,25% | - |
| 01.10.2024 | 23,88 | 23,88 | 23,66 | 23,66 | -1,99% | 4,00 |
| 30.09.2024 | 24,28 | 24,28 | 24,14 | 24,14 | -0,82% | 19,00 |
| 27.09.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 1,08% | - |
| 26.09.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 2,12% | - |
| 25.09.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,26% | - |
| 24.09.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 1,38% | - |
| 23.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 20.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,17% | - |
| 19.09.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 0,78% | - |
| 18.09.2024 | 23,22 | 23,22 | 23,18 | 23,18 | 1,76% | 245,00 |
| 17.09.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,62% | - |
| 16.09.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,09% | - |
| 13.09.2024 | 22,36 | 22,62 | 22,36 | 22,62 | 1,71% | 128,00 |
| 12.09.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 1,46% | - |
| 11.09.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -2,06% | - |
| 10.09.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -0,89% | - |
| 09.09.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,70% | - |
| 06.09.2024 | 22,78 | 22,78 | 22,74 | 22,74 | -2,07% | 600,00 |