24,330€
1,04%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,03 | 24,29 | 23,96 | 24,17 | 0,37% | - |
| 15.10.2025 | 24,18 | 24,18 | 24,08 | 24,08 | 1,01% | 84,00 |
| 14.10.2025 | 23,94 | 23,94 | 23,84 | 23,84 | -2,21% | 305,00 |
| 13.10.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,16% | 1,00 |
| 10.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 0,00% | - |
| 09.10.2025 | 24,64 | 24,64 | 24,34 | 24,34 | -1,46% | 215,00 |
| 08.10.2025 | 24,58 | 24,70 | 24,58 | 24,70 | -1,44% | 2.000,00 |
| 07.10.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,08% | - |
| 06.10.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,88% | - |
| 03.10.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 0,08% | - |
| 02.10.2025 | 24,68 | 24,84 | 24,68 | 24,84 | 1,89% | 13,00 |
| 01.10.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,41% | 45,00 |
| 30.09.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -2,63% | - |
| 29.09.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 4,14% | - |
| 26.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,63% | - |
| 25.09.2025 | 24,66 | 24,66 | 24,54 | 24,54 | -2,46% | 6,00 |
| 24.09.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -0,32% | - |
| 23.09.2025 | 24,68 | 25,24 | 24,68 | 25,24 | 1,77% | 29,00 |
| 22.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,04% | - |
| 19.09.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,16% | - |
| 18.09.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,16% | - |
| 17.09.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,08% | - |
| 16.09.2025 | 25,02 | 25,04 | 25,02 | 25,04 | -0,16% | 118,00 |
| 15.09.2025 | 25,04 | 25,08 | 25,04 | 25,08 | -0,24% | 10,00 |
| 12.09.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 1,29% | - |
| 11.09.2025 | 24,90 | 24,98 | 24,63 | 24,82 | -0,32% | 80,00 |
| 10.09.2025 | 24,96 | 24,96 | 24,90 | 24,90 | 0,28% | 10,00 |
| 09.09.2025 | 24,87 | 25,13 | 24,65 | 24,83 | 1,02% | - |
| 08.09.2025 | 25,17 | 25,25 | 24,56 | 24,58 | -2,23% | - |
| 05.09.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,16% | - |
| 04.09.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,32% | - |
| 03.09.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -4,05% | - |
| 02.09.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -0,23% | - |
| 01.09.2025 | 26,24 | 26,26 | 26,22 | 26,22 | 0,46% | 100,00 |
| 29.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,21% | - |
| 28.08.2025 | 26,24 | 26,42 | 26,24 | 26,42 | -0,15% | 90,00 |
| 27.08.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -1,27% | - |
| 26.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,07% | - |
| 25.08.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 1,44% | - |
| 22.08.2025 | 26,14 | 26,44 | 26,14 | 26,44 | -0,53% | 40,00 |
| 21.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,45% | - |
| 20.08.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 1,15% | - |
| 19.08.2025 | 25,94 | 26,16 | 25,94 | 26,16 | -0,46% | 20,00 |
| 18.08.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -0,08% | - |
| 15.08.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 14.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 13.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,48% | - |
| 12.08.2025 | 25,78 | 25,78 | 25,72 | 25,72 | -0,23% | 250,00 |
| 11.08.2025 | 25,94 | 25,94 | 25,78 | 25,78 | 0,16% | 21,00 |
| 08.08.2025 | 25,56 | 25,74 | 25,56 | 25,74 | 3,54% | 30,00 |
| 07.08.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 1,72% | - |
| 06.08.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,49% | - |
| 05.08.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,82% | - |
| 04.08.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -2,08% | - |
| 01.08.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -1,34% | - |
| 31.07.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -0,70% | - |
| 30.07.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,08% | - |
| 29.07.2025 | 25,48 | 25,54 | 25,48 | 25,54 | -1,54% | 52,00 |
| 28.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 1,41% | 130,00 |
| 25.07.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,16% | - |
| 24.07.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 5,28% | - |
| 23.07.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 0,58% | - |
| 22.07.2025 | 23,50 | 24,12 | 23,50 | 24,12 | 4,60% | 436,00 |
| 21.07.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -2,04% | - |
| 18.07.2025 | 23,36 | 23,54 | 23,36 | 23,54 | -1,67% | 228,00 |
| 17.07.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,25% | - |
| 16.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,08% | 208,00 |
| 15.07.2025 | 24,06 | 24,10 | 24,02 | 24,02 | -0,08% | 80,00 |
| 14.07.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -2,91% | - |
| 11.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 1,98% | - |
| 10.07.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,16% | - |
| 09.07.2025 | 23,94 | 24,32 | 23,94 | 24,32 | 2,62% | 88,00 |
| 08.07.2025 | 23,56 | 23,70 | 23,50 | 23,70 | 1,54% | 106,00 |
| 07.07.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -1,44% | - |
| 04.07.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,33% | - |
| 03.07.2025 | 24,10 | 24,10 | 24,00 | 24,00 | -0,41% | 50,00 |
| 02.07.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 2,47% | 5,00 |
| 01.07.2025 | 23,82 | 23,82 | 23,52 | 23,52 | -2,00% | 104,00 |
| 30.06.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 3,81% | 5,00 |
| 27.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,62% | - |
| 26.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,68% | - |
| 25.06.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,68% | - |
| 24.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,51% | - |
| 23.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,00% | - |
| 20.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,78% | - |
| 19.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,44% | - |
| 18.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,59% | - |
| 17.06.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,83% | - |
| 16.06.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,58% | - |
| 13.06.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,17% | - |
| 12.06.2025 | 24,10 | 24,10 | 24,00 | 24,02 | -1,96% | 21,00 |
| 11.06.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,49% | 29,00 |
| 10.06.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,92% | - |
| 09.06.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,91% | - |
| 06.06.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,34% | 200,00 |
| 05.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,08% | - |
| 04.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,25% | - |
| 03.06.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -2,70% | - |
| 02.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,65% | - |
| 30.05.2025 | 24,80 | 24,80 | 24,56 | 24,56 | -1,68% | 150,00 |