23,500€
3,07%
Echtzeit-Aktienkurs AB Volvo publ (ADRs)
Bid:
Ask:
Aktienkurse zur AB Volvo publ (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 23,30 | 23,50 | 23,00 | 23,50 | 3,07% | - |
| 18.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 17.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 14.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 11.07.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 4,17% | 4,00 |
| 10.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 09.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 08.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 07.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 04.07.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -2,54% | 100,00 |
| 03.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 02.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 01.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 30.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 27.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 25.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 24.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 4,39% | 100,00 |
| 23.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 19.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 18.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 13.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 11.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 10.06.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 4,00 |
| 09.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 06.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 04.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 02.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | - |
| 29.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 28.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 27.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 26.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -2,42% | - |
| 22.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 19.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 16.05.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 15.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 12.05.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 4,20% | - |
| 09.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 07.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 06.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 1,69% | - |
| 02.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.04.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | 50,00 |
| 29.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 28.04.2025 | 24,40 | 24,40 | 23,80 | 24,00 | 1,69% | 4,00 |
| 25.04.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 4,42% | - |
| 24.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 23.04.2025 | 23,00 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 22.04.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 17.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 16.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.04.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 2,73% | - |
| 14.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 11.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 10,58% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 08.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 07.04.2025 | 20,80 | 21,40 | 20,80 | 21,40 | -1,83% | - |
| 04.04.2025 | 24,20 | 24,20 | 21,80 | 21,80 | -12,10% | 200,00 |
| 03.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -6,77% | - |
| 02.04.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 01.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 31.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 28.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 26.03.2025 | 28,40 | 28,80 | 28,20 | 28,80 | 3,60% | 344,00 |
| 25.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 21.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 20.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 19.03.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 0,00% | 404,00 |
| 18.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 17.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 14.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.03.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -3,50% | 45,00 |
| 12.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 11.03.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -5,30% | 5,00 |
| 10.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 07.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 06.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 85,00 |
| 05.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 04.03.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -3,90% | - |
| 03.03.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 3,36% | 85,00 |
| 28.02.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,32% | - |
| 27.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |