23,885€
-0,27%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,66 | 23,66 | 23,41 | 23,41 | -2,25% | 100,00 |
| 06.11.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 2,83% | - |
| 05.11.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 0,39% | - |
| 04.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | - |
| 03.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,04% | 175,00 |
| 31.10.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -0,67% | - |
| 30.10.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | - |
| 29.10.2025 | 23,90 | 23,95 | 23,90 | 23,95 | 0,46% | 185,00 |
| 28.10.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,38% | 208,00 |
| 27.10.2025 | 23,95 | 23,95 | 23,93 | 23,93 | 0,46% | 2,00 |
| 24.10.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,72% | - |
| 23.10.2025 | 23,50 | 23,65 | 23,50 | 23,65 | 0,77% | 310,00 |
| 22.10.2025 | 23,51 | 23,58 | 23,47 | 23,47 | -1,14% | 169,00 |
| 21.10.2025 | 23,19 | 23,74 | 23,19 | 23,74 | 2,64% | 480,00 |
| 20.10.2025 | 22,68 | 23,29 | 22,68 | 23,13 | 2,48% | 570,00 |
| 17.10.2025 | 23,45 | 23,55 | 22,46 | 22,57 | -6,93% | 4.950,00 |
| 16.10.2025 | 24,02 | 24,25 | 24,02 | 24,25 | 1,08% | 60,00 |
| 15.10.2025 | 24,14 | 24,14 | 23,99 | 23,99 | 0,21% | 55,00 |
| 14.10.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,50% | - |
| 13.10.2025 | 24,30 | 24,30 | 24,06 | 24,06 | -0,99% | 179,00 |
| 10.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 09.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,61% | - |
| 08.10.2025 | 24,64 | 24,64 | 24,28 | 24,45 | 0,37% | 213,00 |
| 07.10.2025 | 25,06 | 25,06 | 24,36 | 24,36 | -2,99% | 90,00 |
| 06.10.2025 | 25,54 | 25,54 | 25,11 | 25,11 | 0,16% | 28,00 |
| 03.10.2025 | 25,01 | 25,07 | 25,01 | 25,07 | 0,97% | 2,00 |
| 02.10.2025 | 24,77 | 24,83 | 24,77 | 24,83 | 1,85% | 25,00 |
| 01.10.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,00% | - |
| 30.09.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,16% | - |
| 29.09.2025 | 25,26 | 25,26 | 24,42 | 24,42 | 1,92% | 140,00 |
| 26.09.2025 | 23,60 | 23,96 | 23,60 | 23,96 | -0,58% | 100,00 |
| 25.09.2025 | 24,68 | 24,68 | 24,10 | 24,10 | -2,27% | 430,00 |
| 24.09.2025 | 25,17 | 25,17 | 24,66 | 24,66 | -2,45% | 530,00 |
| 23.09.2025 | 24,71 | 25,28 | 24,71 | 25,28 | 2,43% | 6,00 |
| 22.09.2025 | 24,88 | 24,88 | 24,68 | 24,68 | -1,56% | 500,00 |
| 19.09.2025 | 25,07 | 25,07 | 25,07 | 25,07 | -0,08% | - |
| 18.09.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -0,36% | - |
| 17.09.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,47% | - |
| 16.09.2025 | 25,04 | 25,30 | 25,04 | 25,30 | 0,92% | 400,00 |
| 15.09.2025 | 25,07 | 25,07 | 25,07 | 25,07 | -0,44% | - |
| 12.09.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,04% | - |
| 11.09.2025 | 24,99 | 25,21 | 24,65 | 25,17 | 0,76% | - |
| 10.09.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,30% | - |
| 09.09.2025 | 24,96 | 25,13 | 24,68 | 24,91 | 1,34% | - |
| 08.09.2025 | 25,01 | 25,10 | 24,58 | 24,58 | -2,40% | 90,00 |
| 05.09.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,36% | - |
| 04.09.2025 | 25,09 | 25,09 | 25,09 | 25,09 | 0,60% | - |
| 03.09.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -2,12% | - |
| 02.09.2025 | 26,21 | 26,21 | 25,48 | 25,48 | -3,04% | 40,00 |
| 01.09.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -0,38% | - |
| 29.08.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,23% | - |
| 28.08.2025 | 26,30 | 26,44 | 26,30 | 26,44 | 0,27% | 50,00 |
| 27.08.2025 | 26,48 | 26,48 | 26,37 | 26,37 | -1,12% | 5,00 |
| 26.08.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,30% | 2,00 |
| 25.08.2025 | 26,76 | 26,78 | 26,59 | 26,59 | 0,45% | 300,00 |
| 22.08.2025 | 26,21 | 26,47 | 26,21 | 26,47 | -0,23% | 30,00 |
| 21.08.2025 | 26,53 | 26,53 | 26,53 | 26,53 | 0,84% | - |
| 20.08.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -1,09% | - |
| 19.08.2025 | 25,93 | 26,60 | 25,93 | 26,60 | 2,54% | 11,00 |
| 18.08.2025 | 26,38 | 26,62 | 25,94 | 25,94 | -1,03% | 1.110,00 |
| 15.08.2025 | 26,19 | 26,21 | 26,19 | 26,21 | 0,34% | 100,00 |
| 14.08.2025 | 25,89 | 26,12 | 25,89 | 26,12 | 0,66% | 59,00 |
| 13.08.2025 | 26,10 | 26,10 | 25,95 | 25,95 | 0,86% | 4,00 |
| 12.08.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,35% | - |
| 11.08.2025 | 25,93 | 25,93 | 25,80 | 25,82 | -0,12% | 200,00 |
| 08.08.2025 | 25,50 | 25,85 | 25,50 | 25,85 | 3,98% | 100,00 |
| 07.08.2025 | 24,87 | 24,87 | 24,83 | 24,86 | 1,51% | 1.340,00 |
| 06.08.2025 | 24,49 | 24,49 | 24,49 | 24,49 | 0,49% | - |
| 05.08.2025 | 24,29 | 24,37 | 24,29 | 24,37 | 0,25% | 3,00 |
| 04.08.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -1,90% | - |
| 01.08.2025 | 24,62 | 24,78 | 24,62 | 24,78 | -2,59% | 111,00 |
| 31.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -0,86% | - |
| 30.07.2025 | 25,50 | 25,67 | 25,50 | 25,66 | 0,94% | 39,00 |
| 29.07.2025 | 25,48 | 25,64 | 25,42 | 25,42 | -0,43% | 62,00 |
| 28.07.2025 | 25,99 | 26,17 | 25,53 | 25,53 | -1,73% | 153,00 |
| 25.07.2025 | 25,13 | 26,07 | 25,13 | 25,98 | 1,25% | 1.075,00 |
| 24.07.2025 | 25,96 | 25,96 | 25,66 | 25,66 | 0,20% | 571,00 |
| 23.07.2025 | 24,38 | 25,61 | 24,38 | 25,61 | 6,75% | 847,00 |
| 22.07.2025 | 23,50 | 23,99 | 23,50 | 23,99 | 3,32% | 295,00 |
| 21.07.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,21% | - |
| 18.07.2025 | 23,27 | 23,54 | 23,27 | 23,27 | -0,51% | 670,00 |
| 17.07.2025 | 24,22 | 24,22 | 23,39 | 23,39 | -2,38% | 823,00 |
| 16.07.2025 | 23,96 | 24,00 | 23,76 | 23,96 | -0,83% | 1.035,00 |
| 15.07.2025 | 23,99 | 24,19 | 23,99 | 24,16 | 0,46% | 150,00 |
| 14.07.2025 | 24,18 | 24,18 | 24,05 | 24,05 | -1,35% | 312,00 |
| 11.07.2025 | 24,79 | 24,83 | 24,38 | 24,38 | -1,18% | 2.738,00 |
| 10.07.2025 | 24,27 | 24,67 | 24,27 | 24,67 | 1,40% | 3,00 |
| 09.07.2025 | 23,94 | 24,33 | 23,94 | 24,33 | 1,42% | 1.395,00 |
| 08.07.2025 | 23,59 | 23,99 | 23,43 | 23,99 | 1,83% | 280,00 |
| 07.07.2025 | 23,34 | 23,56 | 23,27 | 23,56 | 1,20% | 1.244,00 |
| 04.07.2025 | 23,57 | 23,57 | 23,28 | 23,28 | -2,76% | 324,00 |
| 03.07.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,87% | - |
| 02.07.2025 | 24,10 | 24,15 | 24,10 | 24,15 | -0,29% | 500,00 |
| 01.07.2025 | 23,74 | 24,22 | 23,50 | 24,22 | 1,76% | 209,00 |
| 30.06.2025 | 24,31 | 24,31 | 23,80 | 23,80 | 1,93% | 46,00 |
| 27.06.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,04% | - |
| 26.06.2025 | 23,41 | 23,41 | 23,36 | 23,36 | -1,43% | 4,00 |
| 25.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,30% | - |
| 24.06.2025 | 23,63 | 23,63 | 23,63 | 23,63 | 2,47% | - |
| 23.06.2025 | 23,02 | 23,06 | 23,02 | 23,06 | -0,47% | 115,00 |