29,250€
-0,17%
Echtzeit-Aktienkurs VOLVO A FRIA
Bid:
Ask:
Aktienkurse zur VOLVO A FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,32 | 29,32 | 29,32 | 29,32 | 0,07% | - |
| 11.11.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,54% | - |
| 10.11.2026 | 29,02 | 29,46 | 29,02 | 29,46 | 1,45% | 14,00 |
| 09.11.2026 | 28,54 | 29,04 | 28,54 | 29,04 | 1,26% | 7,00 |
| 06.11.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 0,28% | - |
| 05.11.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,78% | - |
| 04.11.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | - |
| 03.11.2026 | 27,84 | 28,20 | 27,84 | 28,20 | 0,86% | 170,00 |
| 02.11.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -0,92% | - |
| 30.10.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,14% | - |
| 29.10.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 1,29% | - |
| 28.10.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,64% | - |
| 27.10.2026 | 27,98 | 28,08 | 27,90 | 28,08 | 0,29% | 37,00 |
| 26.10.2026 | 27,86 | 28,00 | 27,86 | 28,00 | -0,78% | 14,00 |
| 23.10.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,98% | - |
| 22.10.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,11% | - |
| 21.10.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 0,07% | - |
| 20.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,10% | - |
| 19.10.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 1,53% | - |
| 16.10.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 1,41% | - |
| 15.10.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 0,21% | - |
| 14.10.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,35% | - |
| 13.10.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 0,28% | - |
| 12.10.2026 | 28,26 | 28,26 | 28,24 | 28,24 | 1,51% | 5,00 |
| 09.10.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -0,22% | - |
| 08.10.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 0,14% | - |
| 07.10.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -0,14% | - |
| 06.10.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 0,14% | - |
| 05.10.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -1,21% | - |
| 02.10.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -0,84% | - |
| 01.10.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -1,04% | - |
| 30.09.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -0,55% | - |
| 29.09.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,35% | - |
| 28.09.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 0,77% | - |
| 25.09.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -1,11% | - |
| 24.09.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -2,56% | - |
| 23.09.2026 | 29,64 | 29,64 | 29,64 | 29,64 | 0,75% | - |
| 22.09.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -0,14% | - |
| 21.09.2026 | 29,64 | 29,64 | 29,46 | 29,46 | -1,60% | 510,00 |
| 18.09.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 1,08% | - |
| 17.09.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 0,82% | 35,00 |
| 16.09.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -1,21% | - |
| 15.09.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -1,46% | - |
| 14.09.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 0,53% | - |
| 11.09.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -1,83% | - |
| 10.09.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -1,29% | - |
| 09.09.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -1,09% | - |
| 08.09.2026 | 31,24 | 31,32 | 31,24 | 31,32 | -0,13% | 150,00 |
| 07.09.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -0,25% | - |
| 04.09.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 4,11% | - |
| 03.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,45% | - |
| 02.09.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -1,15% | - |
| 01.09.2026 | 31,10 | 31,32 | 31,10 | 31,32 | 0,00% | 13,00 |
| 31.08.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 0,32% | - |
| 28.08.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -1,33% | - |
| 27.08.2026 | 31,64 | 31,64 | 31,64 | 31,64 | -0,32% | - |
| 26.08.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 1,21% | - |
| 25.08.2026 | 31,30 | 31,36 | 31,30 | 31,36 | 1,55% | 32,00 |
| 24.08.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,65% | - |
| 21.08.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -0,20% | - |
| 20.08.2026 | 30,64 | 30,74 | 30,64 | 30,74 | 0,20% | 1,00 |
| 19.08.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -2,11% | - |
| 18.08.2026 | 30,90 | 31,34 | 30,90 | 31,34 | 1,49% | 30,00 |
| 17.08.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,59% | - |
| 14.08.2026 | 31,10 | 31,10 | 30,70 | 30,70 | -1,98% | 160,00 |
| 13.08.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -1,69% | - |
| 12.08.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -0,75% | - |
| 11.08.2026 | 32,34 | 32,34 | 32,10 | 32,10 | -1,47% | 164,00 |
| 10.08.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -1,27% | 136,00 |
| 07.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,26% | - |
| 06.08.2026 | 33,42 | 33,42 | 33,42 | 33,42 | -1,07% | - |
| 05.08.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 0,78% | - |
| 04.08.2026 | 33,54 | 33,54 | 33,52 | 33,52 | 0,12% | 60,00 |
| 03.08.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 0,60% | - |
| 31.07.2026 | 33,28 | 33,28 | 33,28 | 33,28 | 1,03% | - |
| 30.07.2026 | 32,94 | 32,94 | 32,94 | 32,94 | 0,12% | - |
| 29.07.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 2,43% | - |
| 28.07.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -0,86% | - |
| 27.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,38% | - |
| 24.07.2026 | 31,44 | 31,96 | 31,44 | 31,96 | 0,95% | 74,00 |
| 23.07.2026 | 31,38 | 31,66 | 31,38 | 31,66 | 2,86% | 245,00 |
| 22.07.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 0,20% | - |
| 21.07.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 0,52% | - |
| 20.07.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -1,67% | 50,00 |
| 17.07.2026 | 30,88 | 31,08 | 30,88 | 31,08 | 1,44% | 100,00 |
| 16.07.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 0,26% | - |
| 15.07.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 0,46% | - |
| 14.07.2026 | 30,26 | 30,42 | 30,26 | 30,42 | 0,33% | 50,00 |
| 13.07.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -1,37% | - |
| 10.07.2026 | 30,22 | 30,74 | 30,22 | 30,74 | 1,32% | 29,00 |
| 09.07.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -0,39% | - |
| 08.07.2026 | 30,60 | 30,60 | 30,46 | 30,46 | -1,61% | 100,00 |
| 07.07.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 1,18% | - |
| 06.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,46% | - |
| 03.07.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 2,38% | - |
| 02.07.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -0,14% | - |
| 01.07.2026 | 29,80 | 29,80 | 29,50 | 29,50 | 1,10% | 5,00 |
| 30.06.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -0,34% | - |
| 29.06.2026 | 29,28 | 29,28 | 29,28 | 29,28 | -0,95% | - |
| 26.06.2026 | 29,56 | 29,56 | 29,56 | 29,56 | 2,71% | - |