Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,97 | 30,97 | 30,57 | 30,57 | -2,05% | 70,00 |
| 08.09.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -0,16% | - |
| 07.09.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -0,41% | - |
| 04.09.2026 | 31,39 | 31,39 | 31,39 | 31,39 | 2,51% | - |
| 03.09.2026 | 30,30 | 30,62 | 30,27 | 30,62 | -0,94% | 256,00 |
| 02.09.2026 | 30,91 | 30,91 | 30,91 | 30,91 | -0,58% | - |
| 01.09.2026 | 31,08 | 31,24 | 31,00 | 31,09 | -0,45% | 80,00 |
| 31.08.2026 | 31,23 | 31,23 | 31,23 | 31,23 | -1,36% | - |
| 28.08.2026 | 31,27 | 31,66 | 31,27 | 31,66 | -0,03% | 4,00 |
| 27.08.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -0,50% | - |
| 26.08.2026 | 31,83 | 31,83 | 31,83 | 31,83 | 0,25% | 350,00 |
| 25.08.2026 | 31,40 | 31,75 | 31,40 | 31,75 | 1,50% | 30,00 |
| 24.08.2026 | 30,78 | 31,31 | 30,78 | 31,28 | 1,99% | 937,00 |
| 21.08.2026 | 30,69 | 30,69 | 30,67 | 30,67 | 0,13% | 72,00 |
| 20.08.2026 | 30,63 | 30,73 | 30,63 | 30,63 | -0,29% | 381,00 |
| 19.08.2026 | 30,72 | 30,72 | 30,72 | 30,72 | -0,61% | - |
| 18.08.2026 | 30,91 | 30,91 | 30,91 | 30,91 | -0,06% | - |
| 17.08.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 0,26% | - |
| 14.08.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -1,12% | - |
| 13.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 12.08.2026 | 31,99 | 31,99 | 31,60 | 31,60 | -1,43% | 385,00 |
| 11.08.2026 | 32,32 | 32,32 | 32,06 | 32,06 | -0,99% | 500,00 |
| 10.08.2026 | 32,45 | 32,45 | 32,38 | 32,38 | -0,46% | 110,00 |
| 07.08.2026 | 32,53 | 32,60 | 32,53 | 32,53 | -2,55% | 374,00 |
| 06.08.2026 | 33,42 | 33,42 | 33,38 | 33,38 | 0,24% | 3,00 |
| 05.08.2026 | 33,81 | 33,81 | 33,30 | 33,30 | -1,42% | 154,00 |
| 04.08.2026 | 33,66 | 33,78 | 33,43 | 33,78 | 0,45% | 200,00 |
| 03.08.2026 | 33,46 | 33,72 | 33,46 | 33,63 | 0,99% | 467,00 |
| 31.07.2026 | 33,37 | 33,37 | 33,29 | 33,30 | 0,06% | 354,00 |
| 30.07.2026 | 32,88 | 33,38 | 32,88 | 33,28 | 0,39% | 388,00 |
| 29.07.2026 | 32,92 | 33,15 | 32,92 | 33,15 | 3,30% | 25,00 |
| 28.07.2026 | 32,09 | 32,09 | 32,09 | 32,09 | -0,62% | 5,00 |
| 27.07.2026 | 32,43 | 32,66 | 32,29 | 32,29 | 0,94% | 869,00 |
| 24.07.2026 | 31,65 | 31,99 | 31,65 | 31,99 | 0,60% | 37,00 |
| 23.07.2026 | 31,41 | 31,80 | 31,41 | 31,80 | 3,38% | 120,00 |
| 22.07.2026 | 30,76 | 30,76 | 30,76 | 30,76 | 0,46% | - |
| 21.07.2026 | 30,75 | 30,75 | 30,62 | 30,62 | 0,03% | 4,00 |
| 20.07.2026 | 30,61 | 30,61 | 30,61 | 30,61 | -0,03% | - |
| 17.07.2026 | 31,43 | 31,43 | 30,62 | 30,62 | -2,76% | 11,00 |
| 16.07.2026 | 30,95 | 31,49 | 30,95 | 31,49 | 1,61% | 100,00 |
| 15.07.2026 | 30,62 | 30,99 | 30,62 | 30,99 | 2,34% | 326,00 |
| 14.07.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -0,43% | - |
| 13.07.2026 | 30,55 | 30,55 | 30,41 | 30,41 | 0,56% | 616,00 |
| 10.07.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 0,23% | - |
| 09.07.2026 | 30,45 | 30,45 | 30,17 | 30,17 | -1,60% | 10,00 |
| 08.07.2026 | 30,66 | 30,66 | 30,66 | 30,66 | -0,97% | - |
| 07.07.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -0,35% | - |
| 06.07.2026 | 30,63 | 31,07 | 30,63 | 31,07 | 2,98% | 90,00 |
| 03.07.2026 | 30,17 | 30,17 | 30,17 | 30,17 | 1,38% | 1,00 |
| 02.07.2026 | 29,49 | 29,76 | 29,49 | 29,76 | -0,03% | 1,00 |
| 01.07.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -0,37% | - |
| 30.06.2026 | 29,25 | 29,88 | 29,25 | 29,88 | 1,56% | 134,00 |
| 29.06.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -0,44% | 80,00 |
| 26.06.2026 | 29,56 | 29,56 | 29,55 | 29,55 | 2,71% | 5,00 |
| 25.06.2026 | 28,77 | 28,77 | 28,77 | 28,77 | 0,49% | - |
| 24.06.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -0,31% | - |
| 23.06.2026 | 28,99 | 28,99 | 28,72 | 28,72 | 0,07% | 10,00 |
| 22.06.2026 | 29,07 | 29,07 | 28,70 | 28,70 | -1,48% | 3,00 |
| 19.06.2026 | 29,20 | 29,20 | 29,13 | 29,13 | -0,14% | 5,00 |
| 18.06.2026 | 29,17 | 29,25 | 29,17 | 29,17 | 0,59% | 260,00 |
| 17.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,39% | - |
| 16.06.2026 | 29,41 | 29,41 | 29,41 | 29,41 | -1,74% | - |
| 15.06.2026 | 29,34 | 29,93 | 29,34 | 29,93 | 4,76% | 72,00 |
| 12.06.2026 | 28,57 | 28,57 | 28,57 | 28,57 | 0,70% | - |
| 11.06.2026 | 28,21 | 28,37 | 28,21 | 28,37 | 1,58% | 500,00 |
| 10.06.2026 | 29,25 | 29,25 | 27,93 | 27,93 | -5,90% | 575,00 |
| 09.06.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 2,13% | - |
| 08.06.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -2,94% | - |
| 05.06.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -0,10% | 5,00 |
| 04.06.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -0,10% | - |
| 03.06.2026 | 30,03 | 30,03 | 29,80 | 30,00 | 2,63% | 689,00 |
| 02.06.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -3,12% | - |
| 01.06.2026 | 30,17 | 30,17 | 30,17 | 30,17 | 0,53% | - |
| 29.05.2026 | 30,01 | 30,01 | 30,01 | 30,01 | 0,47% | - |
| 28.05.2026 | 29,87 | 29,87 | 29,87 | 29,87 | -1,09% | - |
| 27.05.2026 | 30,09 | 30,20 | 30,09 | 30,20 | 0,30% | 10,00 |
| 26.05.2026 | 29,72 | 30,11 | 29,62 | 30,11 | 0,57% | 160,00 |
| 25.05.2026 | 29,15 | 29,94 | 29,15 | 29,94 | 3,31% | 100,00 |
| 22.05.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 0,52% | - |
| 21.05.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 2,09% | - |
| 20.05.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -0,60% | - |
| 19.05.2026 | 28,64 | 28,73 | 28,36 | 28,41 | -0,77% | 76,00 |
| 18.05.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -2,29% | 1.488,00 |
| 15.05.2026 | 29,15 | 29,30 | 29,15 | 29,30 | -0,54% | 15,00 |
| 14.05.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 0,79% | - |
| 13.05.2026 | 29,42 | 29,42 | 29,23 | 29,23 | -0,92% | 7,00 |
| 12.05.2026 | 29,65 | 29,65 | 29,50 | 29,50 | -0,87% | 4,00 |
| 11.05.2026 | 29,80 | 29,80 | 29,76 | 29,76 | -0,60% | 55,00 |
| 08.05.2026 | 30,02 | 30,02 | 29,94 | 29,94 | -2,63% | 4,00 |
| 07.05.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 0,75% | - |
| 06.05.2026 | 29,63 | 30,52 | 29,63 | 30,52 | 6,12% | 300,00 |
| 05.05.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -3,07% | - |
| 04.05.2026 | 29,67 | 29,67 | 29,67 | 29,67 | 0,20% | - |
| 30.04.2026 | 29,02 | 29,61 | 28,94 | 29,61 | 0,24% | 410,00 |
| 29.04.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 0,48% | - |
| 28.04.2026 | 29,68 | 29,68 | 29,40 | 29,40 | -0,57% | 682,00 |
| 27.04.2026 | 29,76 | 29,76 | 29,57 | 29,57 | -1,04% | 280,00 |
| 24.04.2026 | 29,73 | 29,88 | 29,54 | 29,88 | 1,98% | 45,00 |
| 23.04.2026 | 29,32 | 29,32 | 29,30 | 29,30 | -1,55% | 100,00 |
| 22.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 0,88% | - |