22,840€
0,97%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,78 | 22,87 | 22,60 | 22,84 | 0,97% | - |
| 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 |
| 05.09.2024 | 23,10 | 23,22 | 23,10 | 23,22 | -0,77% | 150,00 |
| 04.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | - |
| 03.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,40% | - |
| 02.09.2024 | 24,20 | 24,24 | 24,20 | 24,24 | 0,92% | 15,00 |
| 30.08.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,41% | - |
| 29.08.2024 | 23,76 | 24,12 | 23,76 | 24,12 | 1,69% | 300,00 |
| 28.08.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,00% | - |
| 27.08.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,59% | - |
| 26.08.2024 | 23,74 | 23,86 | 23,74 | 23,86 | 1,79% | 40,00 |
| 23.08.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -0,42% | - |
| 22.08.2024 | 23,38 | 23,66 | 23,38 | 23,54 | 0,09% | 90,00 |
| 21.08.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 0,60% | - |
| 20.08.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 1,04% | - |
| 19.08.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,17% | 10,00 |
| 16.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,23% | 2,00 |
| 15.08.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 1,06% | - |
| 14.08.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 0,44% | - |
| 13.08.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -0,71% | - |
| 12.08.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -0,53% | - |
| 09.08.2024 | 22,60 | 22,76 | 22,60 | 22,76 | 1,61% | 8,00 |
| 08.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 07.08.2024 | 22,16 | 22,50 | 22,16 | 22,50 | 2,18% | 15,00 |
| 06.08.2024 | 22,20 | 22,20 | 22,02 | 22,02 | -0,09% | 14,00 |
| 05.08.2024 | 22,12 | 22,12 | 22,00 | 22,04 | -4,09% | 192,00 |
| 02.08.2024 | 23,10 | 23,10 | 22,98 | 22,98 | -3,85% | 902,00 |
| 01.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,17% | - |
| 31.07.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 2,05% | 25,00 |
| 30.07.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -0,34% | - |
| 29.07.2024 | 23,56 | 23,64 | 23,54 | 23,54 | 0,68% | 36,00 |
| 26.07.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,60% | - |
| 25.07.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -2,27% | - |
| 24.07.2024 | 24,28 | 24,28 | 23,78 | 23,78 | -4,42% | 1,00 |
| 23.07.2024 | 24,98 | 24,98 | 24,88 | 24,88 | -0,48% | 29,00 |
| 22.07.2024 | 24,74 | 25,00 | 24,74 | 25,00 | -0,87% | 4,00 |
| 19.07.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,16% | - |
| 18.07.2024 | 24,06 | 25,56 | 24,06 | 25,18 | 4,57% | 675,00 |
| 17.07.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 1,01% | - |
| 16.07.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -2,13% | - |
| 15.07.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 1,84% | 5,00 |
| 12.07.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 1,18% | - |
| 11.07.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 1,20% | - |
| 10.07.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -0,93% | - |
| 09.07.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,76% | - |
| 08.07.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -1,25% | - |
| 05.07.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 0,25% | - |
| 04.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | - |
| 03.07.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -1,73% | - |
| 02.07.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,90% | - |
| 01.07.2024 | 24,76 | 24,76 | 24,46 | 24,46 | 2,17% | 36,00 |
| 28.06.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,25% | - |
| 27.06.2024 | 24,14 | 24,14 | 24,00 | 24,00 | -1,88% | 10,00 |
| 26.06.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,08% | - |
| 25.06.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,58% | - |
| 24.06.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,65% | - |
| 21.06.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 1,92% | - |
| 20.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,33% | - |
| 18.06.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 0,59% | - |
| 17.06.2024 | 23,82 | 23,82 | 23,78 | 23,78 | -1,98% | 40,00 |
| 14.06.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -2,26% | - |
| 13.06.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -0,72% | - |
| 12.06.2024 | 24,52 | 25,00 | 24,52 | 25,00 | 1,46% | 200,00 |
| 11.06.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 0,49% | - |
| 10.06.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -4,74% | - |
| 07.06.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -0,08% | - |
| 06.06.2024 | 25,80 | 25,80 | 25,76 | 25,76 | 2,88% | 35,00 |
| 05.06.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -1,42% | - |
| 04.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,95% | - |
| 03.06.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,18% | - |
| 31.05.2024 | 25,32 | 25,46 | 25,32 | 25,46 | 1,92% | 95,00 |
| 30.05.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -1,11% | - |
| 29.05.2024 | 25,34 | 25,34 | 25,26 | 25,26 | -0,71% | 25,00 |
| 28.05.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,00% | - |
| 27.05.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 1,35% | - |
| 24.05.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 23.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,16% | - |
| 22.05.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,47% | - |
| 21.05.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,16% | - |
| 20.05.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 1,20% | 2,00 |
| 17.05.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,73% | - |
| 16.05.2024 | 25,42 | 25,46 | 25,42 | 25,46 | 1,52% | 245,00 |
| 15.05.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,88% | - |
| 14.05.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -0,80% | - |
| 13.05.2024 | 25,00 | 25,06 | 25,00 | 25,06 | -0,24% | 40,00 |
| 10.05.2024 | 24,54 | 25,12 | 24,54 | 25,12 | 2,11% | 40,00 |
| 09.05.2024 | 24,32 | 24,60 | 24,32 | 24,60 | 0,74% | 2,00 |
| 08.05.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,33% | - |
| 07.05.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 1,42% | - |
| 06.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 03.05.2024 | 24,44 | 24,44 | 23,80 | 23,80 | -3,88% | 200,00 |
| 02.05.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -0,72% | - |
| 30.04.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,40% | - |
| 29.04.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,89% | - |