23,255€
0,67%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,34 | 23,34 | 23,18 | 23,20 | 0,43% | 650,00 |
| 20.12.2024 | 23,40 | 23,40 | 23,10 | 23,10 | -1,91% | 18,00 |
| 19.12.2024 | 23,52 | 23,75 | 23,52 | 23,55 | -1,55% | 373,00 |
| 18.12.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 0,34% | - |
| 17.12.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,08% | - |
| 16.12.2024 | 24,18 | 24,18 | 24,10 | 24,10 | -0,54% | 51,00 |
| 13.12.2024 | 24,37 | 24,37 | 24,23 | 24,23 | -1,30% | 2,00 |
| 12.12.2024 | 24,51 | 24,55 | 24,50 | 24,55 | 0,04% | 403,00 |
| 11.12.2024 | 24,59 | 24,61 | 24,54 | 24,54 | -1,17% | 5.000,00 |
| 10.12.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -0,68% | - |
| 09.12.2024 | 24,58 | 25,08 | 24,58 | 25,00 | -0,20% | 705,00 |
| 06.12.2024 | 24,80 | 25,05 | 24,80 | 25,05 | 1,91% | 82,00 |
| 05.12.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,45% | - |
| 04.12.2024 | 23,99 | 24,69 | 23,99 | 24,69 | 1,60% | 5,00 |
| 03.12.2024 | 23,91 | 24,30 | 23,91 | 24,30 | 0,91% | 1.296,00 |
| 02.12.2024 | 23,28 | 24,08 | 23,28 | 24,08 | 2,60% | 4.865,00 |
| 29.11.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 0,38% | - |
| 28.11.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,73% | - |
| 27.11.2024 | 23,44 | 23,44 | 23,10 | 23,21 | 0,09% | 514,00 |
| 26.11.2024 | 23,10 | 23,21 | 23,10 | 23,19 | -1,32% | 6.884,00 |
| 25.11.2024 | 23,62 | 23,62 | 23,50 | 23,50 | 1,21% | 295,00 |
| 22.11.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 2,16% | - |
| 21.11.2024 | 22,77 | 22,77 | 22,73 | 22,73 | -1,52% | 3,00 |
| 20.11.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,54% | - |
| 19.11.2024 | 23,35 | 23,35 | 22,73 | 22,73 | -2,53% | 3,00 |
| 18.11.2024 | 23,51 | 23,51 | 23,25 | 23,32 | -1,64% | 216,00 |
| 15.11.2024 | 23,71 | 23,71 | 23,71 | 23,71 | 0,00% | - |
| 14.11.2024 | 23,48 | 23,71 | 23,48 | 23,71 | 0,13% | 525,00 |
| 13.11.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -2,31% | - |
| 12.11.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,66% | - |
| 11.11.2024 | 24,45 | 24,45 | 24,40 | 24,40 | -0,61% | 3,00 |
| 08.11.2024 | 25,20 | 25,20 | 24,55 | 24,55 | -2,19% | 600,00 |
| 07.11.2024 | 23,94 | 25,10 | 23,94 | 25,10 | 4,80% | 61,00 |
| 06.11.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,38% | - |
| 05.11.2024 | 23,44 | 23,86 | 23,44 | 23,86 | 0,59% | 5,00 |
| 04.11.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,17% | - |
| 01.11.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,13% | - |
| 31.10.2024 | 23,61 | 23,83 | 23,61 | 23,79 | -0,88% | 94,00 |
| 30.10.2024 | 24,09 | 24,09 | 24,00 | 24,00 | -1,15% | 250,00 |
| 29.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 0,50% | - |
| 28.10.2024 | 24,24 | 24,24 | 24,16 | 24,16 | -0,37% | 250,00 |
| 25.10.2024 | 23,41 | 24,25 | 23,41 | 24,25 | 2,54% | 3,00 |
| 24.10.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,08% | - |
| 23.10.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -1,13% | - |
| 22.10.2024 | 23,74 | 23,90 | 23,74 | 23,90 | 0,38% | 40,00 |
| 21.10.2024 | 23,91 | 23,91 | 23,74 | 23,81 | 4,43% | 329,00 |
| 18.10.2024 | 22,36 | 22,80 | 22,36 | 22,80 | -2,36% | 503,00 |
| 17.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 16.10.2024 | 23,35 | 23,50 | 23,35 | 23,50 | -0,55% | 400,00 |
| 15.10.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -0,30% | - |
| 14.10.2024 | 23,47 | 23,70 | 23,47 | 23,70 | 2,24% | 20,00 |
| 11.10.2024 | 23,56 | 23,56 | 23,18 | 23,18 | -2,19% | 25,00 |
| 10.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,21% | - |
| 09.10.2024 | 23,72 | 23,72 | 23,65 | 23,65 | -0,80% | 2,00 |
| 08.10.2024 | 23,67 | 23,84 | 23,67 | 23,84 | -1,45% | 10,00 |
| 07.10.2024 | 24,19 | 24,19 | 24,19 | 24,19 | 3,64% | 25,00 |
| 04.10.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,69% | - |
| 03.10.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -1,28% | - |
| 02.10.2024 | 23,29 | 23,48 | 23,29 | 23,48 | 0,21% | 3,00 |
| 01.10.2024 | 23,63 | 23,63 | 23,43 | 23,43 | -2,38% | 10,00 |
| 30.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,04% | - |
| 27.09.2024 | 24,14 | 24,23 | 24,01 | 24,01 | -0,17% | 843,00 |
| 26.09.2024 | 23,70 | 24,05 | 23,70 | 24,05 | 3,09% | 2,00 |
| 25.09.2024 | 23,33 | 23,33 | 23,33 | 23,33 | -0,98% | - |
| 24.09.2024 | 23,21 | 23,61 | 23,21 | 23,56 | 3,20% | 1.555,00 |
| 23.09.2024 | 22,93 | 22,93 | 22,83 | 22,83 | -0,74% | 52,00 |
| 20.09.2024 | 23,13 | 23,13 | 22,84 | 23,00 | -0,99% | 102,00 |
| 19.09.2024 | 23,05 | 23,23 | 23,05 | 23,23 | 0,61% | 1,00 |
| 18.09.2024 | 22,90 | 23,09 | 22,90 | 23,09 | 1,58% | 481,00 |
| 17.09.2024 | 22,43 | 22,73 | 22,43 | 22,73 | 1,29% | 45,00 |
| 16.09.2024 | 22,64 | 22,64 | 22,44 | 22,44 | 0,40% | 300,00 |
| 13.09.2024 | 22,09 | 22,35 | 22,09 | 22,35 | 0,45% | 215,00 |
| 12.09.2024 | 22,03 | 22,27 | 22,03 | 22,25 | 1,78% | 103,00 |
| 11.09.2024 | 21,69 | 21,86 | 21,69 | 21,86 | 0,55% | 5,00 |
| 10.09.2024 | 22,13 | 22,13 | 21,74 | 21,74 | -1,90% | 142,00 |
| 09.09.2024 | 22,32 | 22,32 | 22,16 | 22,16 | -1,38% | 49,00 |
| 06.09.2024 | 22,47 | 22,47 | 22,47 | 22,47 | -1,40% | - |
| 05.09.2024 | 22,83 | 22,83 | 22,75 | 22,79 | -1,09% | 360,00 |
| 04.09.2024 | 23,00 | 23,04 | 22,98 | 23,04 | -2,66% | 209,00 |
| 03.09.2024 | 23,59 | 23,67 | 23,59 | 23,67 | -0,96% | 1,00 |
| 02.09.2024 | 23,92 | 23,92 | 23,90 | 23,90 | 0,13% | 55,00 |
| 30.08.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 1,92% | - |
| 29.08.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -0,26% | - |
| 28.08.2024 | 23,39 | 23,48 | 23,39 | 23,48 | -0,21% | 180,00 |
| 27.08.2024 | 23,45 | 23,53 | 23,45 | 23,53 | 0,13% | 200,00 |
| 26.08.2024 | 23,43 | 23,58 | 23,42 | 23,50 | 1,69% | 2.700,00 |
| 23.08.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,73% | - |
| 22.08.2024 | 23,03 | 23,28 | 23,03 | 23,28 | 0,43% | 2.141,00 |
| 21.08.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,74% | - |
| 20.08.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 0,88% | - |
| 19.08.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 0,00% | - |
| 16.08.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -0,39% | - |
| 15.08.2024 | 22,52 | 22,90 | 22,52 | 22,90 | 1,42% | 215,00 |
| 14.08.2024 | 22,34 | 22,58 | 22,34 | 22,58 | 1,30% | 178,00 |
| 13.08.2024 | 22,18 | 22,29 | 22,18 | 22,29 | 0,00% | 51,00 |
| 12.08.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -0,54% | - |
| 09.08.2024 | 22,24 | 22,41 | 22,24 | 22,41 | 0,18% | 100,00 |
| 08.08.2024 | 22,14 | 22,37 | 22,12 | 22,37 | 1,22% | 55,00 |
| 07.08.2024 | 21,81 | 22,35 | 21,81 | 22,10 | 1,33% | 453,00 |
| 06.08.2024 | 22,12 | 22,12 | 21,78 | 21,81 | 0,14% | 155,00 |