26,675€
-1,31%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 27,06 | 27,06 | 26,60 | 26,69 | -1,28% | 38,00 |
| 01.04.2025 | 26,97 | 27,03 | 26,84 | 27,03 | -0,33% | 311,00 |
| 31.03.2025 | 27,17 | 27,42 | 27,12 | 27,12 | -1,38% | 344,00 |
| 28.03.2025 | 28,24 | 28,24 | 27,50 | 27,50 | -2,00% | 1.150,00 |
| 27.03.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -1,68% | - |
| 26.03.2025 | 28,61 | 28,61 | 28,54 | 28,54 | 1,60% | 615,00 |
| 25.03.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -1,20% | - |
| 24.03.2025 | 28,08 | 28,43 | 28,08 | 28,43 | 1,17% | 1.846,00 |
| 21.03.2025 | 28,24 | 28,24 | 28,10 | 28,10 | -1,95% | 4,00 |
| 20.03.2025 | 28,69 | 28,69 | 28,66 | 28,66 | -0,80% | 300,00 |
| 19.03.2025 | 29,13 | 29,13 | 28,89 | 28,89 | 0,07% | 800,00 |
| 18.03.2025 | 28,87 | 28,87 | 28,87 | 28,87 | 1,05% | - |
| 17.03.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 1,75% | - |
| 14.03.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 0,25% | 2,00 |
| 13.03.2025 | 28,65 | 28,65 | 27,84 | 28,01 | -3,21% | 413,00 |
| 12.03.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -0,28% | 200,00 |
| 11.03.2025 | 30,03 | 30,03 | 29,02 | 29,02 | -2,85% | 93,00 |
| 10.03.2025 | 30,47 | 30,47 | 29,87 | 29,87 | -0,93% | 564,00 |
| 07.03.2025 | 30,21 | 30,21 | 29,90 | 30,15 | -1,02% | 101,00 |
| 06.03.2025 | 29,97 | 30,46 | 29,82 | 30,46 | 2,46% | 301,00 |
| 05.03.2025 | 29,29 | 29,73 | 29,29 | 29,73 | 2,34% | 14,00 |
| 04.03.2025 | 30,62 | 30,62 | 29,05 | 29,05 | -5,37% | 4.933,00 |
| 03.03.2025 | 29,85 | 30,70 | 29,85 | 30,70 | 3,19% | 776,00 |
| 28.02.2025 | 29,92 | 29,93 | 29,75 | 29,75 | -3,13% | 76,00 |
| 27.02.2025 | 30,38 | 30,71 | 30,38 | 30,71 | 1,49% | 3,00 |
| 26.02.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 1,07% | - |
| 25.02.2025 | 29,45 | 29,94 | 29,45 | 29,94 | 1,22% | 3,00 |
| 24.02.2025 | 29,42 | 29,68 | 29,42 | 29,58 | 0,51% | 712,00 |
| 21.02.2025 | 29,43 | 29,43 | 29,43 | 29,43 | 1,13% | - |
| 20.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,73% | - |
| 19.02.2025 | 29,90 | 30,05 | 28,89 | 28,89 | -2,89% | 36,00 |
| 18.02.2025 | 29,53 | 29,75 | 29,50 | 29,75 | 0,75% | 28,00 |
| 17.02.2025 | 29,00 | 29,53 | 29,00 | 29,53 | 1,48% | 20,00 |
| 14.02.2025 | 28,89 | 29,12 | 28,89 | 29,10 | 3,05% | 255,00 |
| 13.02.2025 | 28,14 | 28,33 | 28,14 | 28,24 | 0,71% | 130,00 |
| 12.02.2025 | 28,00 | 28,20 | 28,00 | 28,04 | 0,86% | 670,00 |
| 11.02.2025 | 27,78 | 27,80 | 27,78 | 27,80 | 0,22% | 7.200,00 |
| 10.02.2025 | 27,43 | 27,80 | 27,43 | 27,74 | 0,51% | 3.035,00 |
| 07.02.2025 | 27,32 | 27,60 | 27,32 | 27,60 | 1,32% | 51,00 |
| 06.02.2025 | 27,04 | 27,30 | 27,04 | 27,24 | 0,93% | 600,00 |
| 05.02.2025 | 26,79 | 26,99 | 26,79 | 26,99 | 0,19% | 211,00 |
| 04.02.2025 | 26,81 | 26,94 | 26,81 | 26,94 | 3,54% | 70,00 |
| 03.02.2025 | 26,14 | 26,14 | 26,02 | 26,02 | -3,45% | 1.300,00 |
| 31.01.2025 | 27,00 | 27,00 | 26,95 | 26,95 | -1,17% | 252,00 |
| 30.01.2025 | 27,14 | 27,27 | 27,14 | 27,27 | 0,78% | 321,00 |
| 29.01.2025 | 25,46 | 27,06 | 25,46 | 27,06 | 6,54% | 500,00 |
| 28.01.2025 | 25,36 | 25,54 | 25,04 | 25,40 | 0,00% | 630,00 |
| 27.01.2025 | 25,35 | 25,40 | 25,30 | 25,40 | -0,94% | 145,00 |
| 24.01.2025 | 25,45 | 25,64 | 25,45 | 25,64 | 1,75% | 866,00 |
| 23.01.2025 | 24,99 | 25,20 | 24,99 | 25,20 | 0,72% | 120,00 |
| 22.01.2025 | 25,13 | 25,37 | 25,02 | 25,02 | -0,75% | 120,00 |
| 21.01.2025 | 24,98 | 25,21 | 24,98 | 25,21 | 0,88% | 760,00 |
| 20.01.2025 | 25,00 | 25,18 | 24,92 | 24,99 | 1,83% | 1.033,00 |
| 17.01.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,16% | - |
| 16.01.2025 | 24,67 | 24,67 | 24,50 | 24,50 | 1,83% | 3,00 |
| 15.01.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,04% | - |
| 14.01.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -0,25% | - |
| 13.01.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,54% | 41,00 |
| 10.01.2025 | 24,81 | 24,81 | 24,00 | 24,00 | -4,91% | 516,00 |
| 09.01.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 1,98% | - |
| 08.01.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,08% | 1,00 |
| 07.01.2025 | 23,62 | 24,77 | 23,62 | 24,77 | 4,96% | 1.831,00 |
| 06.01.2025 | 23,50 | 23,93 | 23,41 | 23,60 | 0,55% | 1.010,00 |
| 03.01.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 0,47% | - |
| 02.01.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,52% | - |
| 30.12.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,56% | - |
| 27.12.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,39% | 341,00 |
| 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 |