25,210€
0,48%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -0,98% | - |
| 19.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,13% | 2.238,00 |
| 18.06.2025 | 23,75 | 23,75 | 23,37 | 23,37 | -2,34% | 315,00 |
| 17.06.2025 | 23,86 | 23,93 | 23,86 | 23,93 | -0,75% | 200,00 |
| 16.06.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 0,67% | - |
| 13.06.2025 | 23,93 | 23,95 | 23,93 | 23,95 | -0,99% | 400,00 |
| 12.06.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -1,87% | 170,00 |
| 11.06.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 1,99% | - |
| 10.06.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 0,21% | 200,00 |
| 09.06.2025 | 24,06 | 24,12 | 24,06 | 24,12 | 0,04% | 5,00 |
| 06.06.2025 | 24,10 | 24,11 | 24,10 | 24,11 | -0,78% | 300,00 |
| 05.06.2025 | 23,77 | 24,35 | 23,77 | 24,30 | 1,89% | 901,00 |
| 04.06.2025 | 23,78 | 23,85 | 23,78 | 23,85 | 1,06% | 4,00 |
| 03.06.2025 | 23,76 | 23,76 | 23,60 | 23,60 | -0,67% | 10,00 |
| 02.06.2025 | 24,28 | 24,28 | 23,76 | 23,76 | -2,78% | 438,00 |
| 30.05.2025 | 24,65 | 24,65 | 24,44 | 24,44 | -2,08% | 8,00 |
| 29.05.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 2,04% | - |
| 28.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,49% | - |
| 27.05.2025 | 24,88 | 24,88 | 24,58 | 24,58 | -1,99% | 163,00 |
| 26.05.2025 | 24,81 | 25,08 | 24,81 | 25,08 | 4,07% | 90,00 |
| 23.05.2025 | 24,67 | 24,84 | 24,08 | 24,10 | -2,70% | 88,00 |
| 22.05.2025 | 25,04 | 25,04 | 24,77 | 24,77 | -1,39% | 120,00 |
| 21.05.2025 | 25,29 | 25,29 | 25,12 | 25,12 | -1,06% | 2,00 |
| 20.05.2025 | 25,12 | 25,39 | 25,12 | 25,39 | 0,24% | 6,00 |
| 19.05.2025 | 25,03 | 25,33 | 25,03 | 25,33 | 0,76% | 59,00 |
| 16.05.2025 | 25,51 | 25,51 | 25,14 | 25,14 | -0,75% | 141,00 |
| 15.05.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -0,67% | - |
| 14.05.2025 | 25,52 | 25,54 | 25,50 | 25,50 | -0,62% | 31,00 |
| 13.05.2025 | 25,25 | 25,69 | 25,25 | 25,66 | 0,86% | 202,00 |
| 12.05.2025 | 24,53 | 25,44 | 24,53 | 25,44 | 5,52% | 115,00 |
| 09.05.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -0,08% | - |
| 08.05.2025 | 23,95 | 24,22 | 23,94 | 24,13 | 1,39% | 66,00 |
| 07.05.2025 | 23,87 | 23,87 | 23,80 | 23,80 | -0,13% | 41,00 |
| 06.05.2025 | 24,09 | 24,09 | 23,70 | 23,83 | -1,04% | 296,00 |
| 05.05.2025 | 24,38 | 24,38 | 24,08 | 24,08 | -1,11% | 123,00 |
| 02.05.2025 | 23,91 | 24,35 | 23,91 | 24,35 | 1,71% | 10,00 |
| 30.04.2025 | 24,00 | 24,00 | 23,94 | 23,94 | -1,56% | 5,00 |
| 29.04.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,41% | - |
| 28.04.2025 | 24,11 | 24,48 | 24,11 | 24,42 | 0,91% | 303,00 |
| 25.04.2025 | 24,01 | 24,20 | 23,94 | 24,20 | 4,40% | 300,00 |
| 24.04.2025 | 22,89 | 23,18 | 22,89 | 23,18 | 2,02% | 76,00 |
| 23.04.2025 | 23,22 | 23,41 | 22,72 | 22,72 | -0,96% | 440,00 |
| 22.04.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,19% | 8,00 |
| 17.04.2025 | 22,62 | 22,67 | 22,62 | 22,67 | 0,98% | 300,00 |
| 16.04.2025 | 22,72 | 22,72 | 22,45 | 22,45 | -2,60% | 100,00 |