24,270€
0,73%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,11 | 24,27 | 23,69 | 24,26 | 0,68% | 200,00 |
| 24.04.2025 | 22,97 | 24,10 | 22,77 | 24,10 | 4,92% | - |
| 23.04.2025 | 23,43 | 23,70 | 22,45 | 22,97 | -1,25% | 838,00 |
| 22.04.2025 | 22,84 | 23,29 | 22,51 | 23,26 | 1,51% | - |
| 17.04.2025 | 22,43 | 23,12 | 22,43 | 22,91 | 2,14% | 1.100,00 |
| 16.04.2025 | 22,91 | 23,00 | 22,34 | 22,43 | -2,35% | 1.400,00 |
| 15.04.2025 | 22,47 | 23,26 | 22,47 | 22,97 | 2,29% | 1.100,00 |
| 14.04.2025 | 22,09 | 22,64 | 21,96 | 22,46 | 2,42% | 427,00 |
| 11.04.2025 | 22,45 | 22,56 | 21,04 | 21,93 | -2,34% | 100,00 |
| 10.04.2025 | 23,27 | 23,40 | 21,57 | 22,45 | -3,94% | 260,00 |
| 09.04.2025 | 20,93 | 23,45 | 20,45 | 23,37 | 8,47% | - |
| 08.04.2025 | 21,70 | 22,36 | 21,10 | 21,55 | -0,71% | 145,00 |
| 07.04.2025 | 21,68 | 22,66 | 19,25 | 21,70 | -1,34% | 385,00 |
| 04.04.2025 | 23,84 | 23,93 | 21,68 | 22,00 | -7,70% | 1.598,00 |
| 03.04.2025 | 26,94 | 27,25 | 23,64 | 23,83 | -12,57% | 257,00 |
| 02.04.2025 | 27,15 | 27,31 | 26,57 | 27,26 | 0,41% | 10,00 |
| 01.04.2025 | 27,16 | 27,16 | 26,78 | 27,15 | -0,17% | 2.250,00 |
| 31.03.2025 | 27,39 | 27,62 | 26,90 | 27,19 | -1,04% | 50,00 |
| 28.03.2025 | 28,41 | 28,42 | 27,37 | 27,48 | -3,38% | 340,00 |
| 27.03.2025 | 28,49 | 28,50 | 27,90 | 28,44 | -0,19% | - |
| 26.03.2025 | 28,73 | 28,78 | 28,41 | 28,49 | -0,78% | - |
| 25.03.2025 | 28,42 | 28,73 | 27,89 | 28,72 | 1,06% | 648,00 |
| 24.03.2025 | 28,16 | 28,51 | 27,98 | 28,42 | 0,89% | - |
| 21.03.2025 | 28,30 | 28,40 | 27,99 | 28,17 | -0,64% | 100,00 |
| 20.03.2025 | 28,84 | 28,85 | 27,81 | 28,35 | -1,73% | 982,00 |
| 19.03.2025 | 29,22 | 29,33 | 28,72 | 28,85 | -1,27% | 200,00 |
| 18.03.2025 | 29,01 | 29,38 | 28,79 | 29,22 | 0,71% | 100,00 |
| 17.03.2025 | 28,59 | 29,07 | 28,49 | 29,01 | 1,47% | 100,00 |
| 14.03.2025 | 27,93 | 28,66 | 27,90 | 28,59 | 2,77% | 900,00 |
| 13.03.2025 | 28,75 | 28,75 | 27,32 | 27,82 | -3,34% | 1.835,00 |
| 12.03.2025 | 28,94 | 29,11 | 28,48 | 28,78 | -0,57% | - |
| 11.03.2025 | 29,76 | 30,16 | 28,50 | 28,95 | -3,05% | 1.848,00 |
| 10.03.2025 | 30,63 | 30,63 | 29,59 | 29,86 | -2,51% | 95,00 |
| 07.03.2025 | 30,26 | 30,63 | 29,80 | 30,63 | 1,12% | - |
| 06.03.2025 | 29,90 | 30,50 | 29,81 | 30,29 | 1,29% | 22,00 |
| 05.03.2025 | 29,16 | 29,96 | 29,14 | 29,90 | 2,43% | 2.880,00 |
| 04.03.2025 | 30,72 | 30,84 | 28,74 | 29,19 | -5,10% | 613,00 |
| 03.03.2025 | 30,14 | 30,78 | 29,77 | 30,76 | 2,31% | 26,00 |
| 28.02.2025 | 30,17 | 30,17 | 29,60 | 30,07 | -0,31% | 80,00 |
| 27.02.2025 | 30,44 | 30,85 | 30,14 | 30,16 | -0,87% | 1.820,00 |
| 26.02.2025 | 30,22 | 30,77 | 30,22 | 30,43 | 0,70% | 470,00 |
| 25.02.2025 | 29,50 | 30,32 | 29,49 | 30,22 | 2,37% | 100,00 |
| 24.02.2025 | 29,58 | 29,99 | 29,40 | 29,52 | 0,55% | 50,00 |
| 21.02.2025 | 29,49 | 29,67 | 29,27 | 29,36 | -0,44% | - |
| 20.02.2025 | 29,03 | 29,74 | 29,03 | 29,49 | 1,57% | 514,00 |
| 19.02.2025 | 29,98 | 30,00 | 28,89 | 29,03 | -3,14% | 1.045,00 |
| 18.02.2025 | 29,57 | 30,04 | 29,49 | 29,97 | 1,37% | 50,00 |
| 17.02.2025 | 28,98 | 29,57 | 28,98 | 29,57 | 1,97% | 250,00 |
| 14.02.2025 | 28,79 | 29,19 | 28,69 | 29,00 | 0,75% | 345,00 |
| 13.02.2025 | 28,13 | 28,94 | 28,13 | 28,78 | 2,33% | 400,00 |
| 12.02.2025 | 28,09 | 28,24 | 27,95 | 28,13 | 0,18% | 300,00 |
| 11.02.2025 | 27,75 | 28,11 | 27,67 | 28,08 | 1,21% | 7.041,00 |
| 10.02.2025 | 27,51 | 27,81 | 27,47 | 27,74 | 0,82% | - |
| 07.02.2025 | 27,32 | 27,72 | 27,32 | 27,52 | 0,64% | - |
| 06.02.2025 | 27,06 | 27,46 | 26,92 | 27,34 | 1,07% | - |
| 05.02.2025 | 26,92 | 27,06 | 26,76 | 27,05 | 0,48% | - |
| 04.02.2025 | 26,84 | 26,99 | 26,62 | 26,92 | 0,32% | - |
| 03.02.2025 | 26,31 | 27,04 | 25,96 | 26,84 | 0,96% | 1.360,00 |
| 31.01.2025 | 27,05 | 27,34 | 26,54 | 26,58 | -1,72% | - |
| 30.01.2025 | 27,08 | 27,51 | 26,93 | 27,05 | -0,09% | 335,00 |
| 29.01.2025 | 25,48 | 27,12 | 25,32 | 27,07 | 6,26% | 685,00 |
| 28.01.2025 | 25,53 | 25,61 | 24,91 | 25,48 | -0,29% | - |
| 27.01.2025 | 25,54 | 25,55 | 25,14 | 25,55 | 0,04% | - |
| 24.01.2025 | 25,49 | 25,82 | 25,48 | 25,54 | 0,20% | - |
| 23.01.2025 | 25,00 | 25,50 | 24,99 | 25,49 | 1,92% | 8,00 |
| 22.01.2025 | 25,20 | 25,45 | 24,97 | 25,01 | -0,79% | - |
| 21.01.2025 | 25,10 | 25,30 | 24,97 | 25,21 | 0,40% | - |
| 20.01.2025 | 25,04 | 25,26 | 24,88 | 25,11 | 0,28% | - |
| 17.01.2025 | 24,59 | 25,23 | 24,58 | 25,04 | 1,87% | - |
| 16.01.2025 | 24,60 | 24,89 | 24,48 | 24,58 | -0,20% | - |
| 15.01.2025 | 24,12 | 24,78 | 24,09 | 24,63 | 2,11% | - |
| 14.01.2025 | 24,13 | 24,39 | 24,05 | 24,12 | 0,00% | 300,00 |
| 13.01.2025 | 24,13 | 24,35 | 23,93 | 24,12 | -0,04% | - |
| 10.01.2025 | 24,93 | 24,93 | 24,00 | 24,13 | -3,29% | - |
| 09.01.2025 | 24,71 | 25,65 | 24,71 | 24,95 | 0,97% | 200,00 |
| 08.01.2025 | 24,69 | 24,94 | 24,47 | 24,71 | 0,08% | - |
| 07.01.2025 | 23,84 | 24,79 | 23,79 | 24,69 | 3,59% | - |
| 06.01.2025 | 23,48 | 24,09 | 23,47 | 23,84 | 1,51% | 15,00 |
| 03.01.2025 | 23,50 | 23,63 | 23,35 | 23,48 | -0,09% | - |
| 02.01.2025 | 23,37 | 23,65 | 23,27 | 23,50 | 0,62% | 2.782,00 |
| 30.12.2024 | 23,41 | 23,48 | 23,31 | 23,36 | 0,02% | - |
| 27.12.2024 | 23,28 | 23,49 | 23,15 | 23,35 | 0,34% | - |
| 23.12.2024 | 23,42 | 23,50 | 23,03 | 23,27 | -0,47% | - |
| 20.12.2024 | 23,56 | 23,56 | 22,95 | 23,38 | -0,76% | - |
| 19.12.2024 | 23,67 | 23,85 | 23,52 | 23,56 | -0,44% | - |
| 18.12.2024 | 24,01 | 24,18 | 23,60 | 23,67 | -1,38% | 200,00 |
| 17.12.2024 | 23,98 | 24,18 | 23,87 | 24,00 | 0,06% | - |
| 16.12.2024 | 24,32 | 24,33 | 23,91 | 23,98 | -1,42% | - |
| 13.12.2024 | 24,48 | 24,73 | 24,22 | 24,33 | -0,61% | - |
| 12.12.2024 | 24,61 | 24,84 | 24,47 | 24,48 | -0,53% | - |
| 11.12.2024 | 24,63 | 24,88 | 24,57 | 24,61 | -0,08% | - |
| 10.12.2024 | 24,94 | 25,06 | 24,61 | 24,63 | -1,28% | - |
| 09.12.2024 | 24,82 | 25,10 | 24,59 | 24,95 | 0,56% | 80,00 |
| 06.12.2024 | 24,92 | 25,06 | 24,77 | 24,81 | -0,44% | - |
| 05.12.2024 | 24,70 | 25,02 | 24,66 | 24,92 | 0,93% | 471,00 |
| 04.12.2024 | 24,09 | 24,92 | 24,05 | 24,69 | 2,45% | - |
| 03.12.2024 | 24,01 | 24,34 | 23,98 | 24,10 | 0,37% | - |
| 02.12.2024 | 23,47 | 24,19 | 23,29 | 24,01 | 2,08% | - |
| 29.11.2024 | 23,63 | 23,65 | 23,42 | 23,52 | -0,47% | - |
| 28.11.2024 | 23,40 | 23,75 | 23,40 | 23,63 | 0,96% | - |