30,395€
0,95%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 30,23 | 30,40 | 29,79 | 30,39 | 0,91% | - |
| 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% | - |
| 21.04.2026 | 30,09 | 30,09 | 29,50 | 29,50 | -2,38% | 30,00 |
| 20.04.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 3,67% | 5,00 |
| 17.04.2026 | 29,13 | 29,15 | 29,13 | 29,15 | 0,03% | 50,00 |
| 16.04.2026 | 29,56 | 29,56 | 29,14 | 29,14 | -1,95% | 133,00 |
| 15.04.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -0,87% | - |
| 14.04.2026 | 29,77 | 29,98 | 29,77 | 29,98 | 1,63% | 20,00 |
| 13.04.2026 | 29,44 | 29,50 | 29,44 | 29,50 | -0,24% | 234,00 |
| 10.04.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 1,37% | - |
| 09.04.2026 | 29,38 | 29,38 | 29,17 | 29,17 | 0,83% | 150,00 |
| 08.04.2026 | 28,93 | 28,93 | 28,93 | 28,93 | 2,23% | - |
| 07.04.2026 | 28,68 | 28,68 | 28,30 | 28,30 | 0,71% | 360,00 |
| 02.04.2026 | 28,50 | 28,50 | 28,10 | 28,10 | -1,85% | 2,00 |
| 01.04.2026 | 28,42 | 28,80 | 28,42 | 28,63 | 1,45% | 337,00 |
| 31.03.2026 | 27,66 | 28,22 | 27,66 | 28,22 | 3,14% | 170,00 |
| 30.03.2026 | 27,36 | 27,36 | 27,36 | 27,36 | -1,19% | - |
| 27.03.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -0,89% | - |
| 26.03.2026 | 27,94 | 27,94 | 27,94 | 27,94 | -0,29% | - |
| 25.03.2026 | 27,89 | 28,02 | 27,89 | 28,02 | 1,89% | 10,00 |
| 24.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 6,55% | - |
| 23.03.2026 | 26,33 | 26,33 | 25,81 | 25,81 | -6,04% | 120,00 |
| 20.03.2026 | 27,47 | 27,47 | 27,47 | 27,47 | -3,68% | - |
| 19.03.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -5,00% | - |
| 18.03.2026 | 30,02 | 30,02 | 30,02 | 30,02 | 0,70% | 100,00 |
| 17.03.2026 | 29,74 | 29,81 | 29,74 | 29,81 | -0,67% | 4,00 |
| 16.03.2026 | 30,04 | 30,04 | 30,01 | 30,01 | -0,46% | 20,00 |
| 13.03.2026 | 30,82 | 30,82 | 30,15 | 30,15 | -2,33% | 2.860,00 |
| 12.03.2026 | 30,87 | 30,87 | 30,87 | 30,87 | -0,99% | - |
| 11.03.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,10% | - |
| 10.03.2026 | 30,65 | 31,15 | 30,65 | 31,15 | 3,83% | 2,00 |
| 09.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,64% | 2.965,00 |
| 06.03.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -0,85% | - |
| 05.03.2026 | 31,73 | 31,73 | 31,73 | 31,73 | 2,49% | - |
| 04.03.2026 | 30,84 | 30,96 | 30,84 | 30,96 | -0,10% | 250,00 |
| 03.03.2026 | 31,81 | 31,81 | 30,99 | 30,99 | -3,70% | 5,00 |
| 02.03.2026 | 32,14 | 32,18 | 31,81 | 32,18 | -2,10% | 259,00 |
| 27.02.2026 | 32,66 | 32,87 | 32,66 | 32,87 | 0,49% | 203,00 |
| 26.02.2026 | 32,71 | 32,71 | 32,71 | 32,71 | -0,88% | - |
| 25.02.2026 | 33,05 | 33,05 | 33,00 | 33,00 | 0,55% | 20,00 |
| 24.02.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -0,30% | - |
| 23.02.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 0,09% | - |
| 20.02.2026 | 32,97 | 32,97 | 32,66 | 32,89 | 1,42% | 379,00 |
| 19.02.2026 | 32,42 | 32,43 | 32,42 | 32,43 | -0,22% | 4,00 |
| 18.02.2026 | 32,08 | 32,50 | 32,08 | 32,50 | 0,81% | 4,00 |
| 17.02.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -1,10% | - |
| 16.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,68% | 2.400,00 |
| 13.02.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -3,00% | - |
| 12.02.2026 | 33,10 | 33,38 | 33,10 | 33,38 | 1,40% | 1,00 |
| 11.02.2026 | 32,10 | 32,92 | 32,10 | 32,92 | 2,05% | 105,00 |
| 10.02.2026 | 32,20 | 32,26 | 32,19 | 32,26 | -1,22% | - |
| 09.02.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 0,96% | 111,00 |
| 06.02.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 0,00% | 100,00 |
| 05.02.2026 | 32,80 | 32,80 | 32,35 | 32,35 | -1,04% | 1.020,00 |
| 04.02.2026 | 32,37 | 32,95 | 32,37 | 32,69 | 2,03% | 494,00 |
| 03.02.2026 | 31,18 | 32,09 | 31,18 | 32,04 | 3,49% | 299,00 |
| 02.02.2026 | 30,63 | 30,98 | 30,63 | 30,96 | 0,81% | 222,00 |
| 30.01.2026 | 30,56 | 30,71 | 30,56 | 30,71 | 0,26% | 3.530,00 |
| 29.01.2026 | 30,63 | 30,63 | 30,63 | 30,63 | 0,76% | - |
| 28.01.2026 | 30,15 | 30,40 | 30,15 | 30,40 | 1,95% | 655,00 |
| 27.01.2026 | 29,81 | 29,93 | 29,81 | 29,82 | 0,27% | 19,00 |
| 26.01.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 0,47% | - |
| 23.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,54% | - |
| 22.01.2026 | 29,35 | 29,77 | 29,35 | 29,76 | 3,98% | 110,00 |
| 21.01.2026 | 28,49 | 28,71 | 28,49 | 28,62 | 1,45% | 161,00 |
| 20.01.2026 | 28,46 | 28,46 | 28,10 | 28,21 | -1,19% | 931,00 |
| 19.01.2026 | 28,59 | 28,59 | 28,55 | 28,55 | -2,39% | 3,00 |
| 16.01.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 1,18% | - |
| 15.01.2026 | 28,91 | 28,91 | 28,91 | 28,91 | -0,14% | - |
| 14.01.2026 | 28,67 | 28,95 | 28,67 | 28,95 | 0,80% | 7,00 |
| 13.01.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -0,97% | - |
| 12.01.2026 | 28,99 | 29,00 | 28,99 | 29,00 | 1,40% | 550,00 |
| 09.01.2026 | 28,58 | 28,60 | 28,58 | 28,60 | -1,99% | 27,00 |
| 08.01.2026 | 29,12 | 29,18 | 29,12 | 29,18 | 0,24% | 55,00 |
| 07.01.2026 | 28,19 | 29,11 | 28,19 | 29,11 | 2,83% | 1.302,00 |
| 06.01.2026 | 27,90 | 28,33 | 27,90 | 28,31 | 1,98% | 800,00 |
| 05.01.2026 | 27,63 | 27,99 | 27,63 | 27,76 | 1,17% | 611,00 |