24,045€
-0,66%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,16 | 24,18 | 23,81 | 24,02 | -0,76% | 1.302,00 |
| 13.10.2025 | 24,05 | 24,50 | 23,72 | 24,21 | 0,21% | 330,00 |
| 10.10.2025 | 24,26 | 24,56 | 24,10 | 24,16 | -0,62% | 1.000,00 |
| 09.10.2025 | 24,57 | 24,62 | 24,27 | 24,31 | -1,60% | 1,00 |
| 08.10.2025 | 24,66 | 24,72 | 24,31 | 24,70 | 0,47% | 150,00 |
| 07.10.2025 | 25,11 | 25,11 | 24,35 | 24,59 | -2,03% | - |
| 06.10.2025 | 25,08 | 25,54 | 24,92 | 25,10 | 0,00% | 900,00 |
| 03.10.2025 | 24,99 | 25,43 | 24,91 | 25,10 | 1,05% | - |
| 02.10.2025 | 24,75 | 24,98 | 24,73 | 24,84 | 0,77% | 101,00 |
| 01.10.2025 | 24,42 | 24,66 | 24,28 | 24,65 | 0,82% | - |
| 30.09.2025 | 24,42 | 24,56 | 24,22 | 24,45 | -0,22% | - |
| 29.09.2025 | 25,17 | 25,44 | 24,26 | 24,50 | -2,25% | - |
| 26.09.2025 | 24,24 | 25,13 | 23,80 | 25,07 | 3,68% | 1.228,00 |
| 25.09.2025 | 24,68 | 24,71 | 24,04 | 24,18 | -2,03% | 3,00 |
| 24.09.2025 | 25,12 | 25,21 | 24,60 | 24,68 | -2,35% | 108,00 |
| 23.09.2025 | 24,75 | 25,39 | 24,72 | 25,27 | 2,33% | - |
| 22.09.2025 | 24,90 | 24,93 | 24,60 | 24,70 | -0,76% | 2,00 |
| 19.09.2025 | 25,08 | 25,23 | 24,85 | 24,89 | -0,76% | - |
| 18.09.2025 | 25,09 | 25,38 | 25,02 | 25,08 | 0,24% | - |
| 17.09.2025 | 25,20 | 25,29 | 25,00 | 25,02 | -0,73% | 1,00 |
| 16.09.2025 | 25,03 | 25,46 | 24,92 | 25,20 | 0,78% | 101,00 |
| 15.09.2025 | 25,06 | 25,32 | 24,91 | 25,01 | 0,06% | 10,00 |
| 12.09.2025 | 25,21 | 25,24 | 24,91 | 24,99 | -0,30% | 1,00 |
| 11.09.2025 | 25,02 | 25,22 | 24,65 | 25,07 | 0,08% | 6,00 |
| 10.09.2025 | 24,98 | 25,13 | 24,84 | 25,05 | 0,36% | - |
| 09.09.2025 | 25,01 | 25,13 | 24,68 | 24,96 | 0,16% | - |
| 08.09.2025 | 25,22 | 25,26 | 24,57 | 24,92 | -1,11% | - |
| 05.09.2025 | 25,14 | 25,61 | 25,07 | 25,20 | 0,24% | 40,00 |
| 04.09.2025 | 25,10 | 25,37 | 24,93 | 25,14 | 0,20% | 10,00 |
| 03.09.2025 | 25,47 | 25,47 | 25,02 | 25,09 | -1,53% | 198,00 |
| 02.09.2025 | 26,24 | 26,27 | 25,30 | 25,48 | -3,04% | 16,00 |
| 01.09.2025 | 26,27 | 26,51 | 26,20 | 26,28 | 0,00% | 20,00 |
| 29.08.2025 | 26,39 | 26,42 | 26,10 | 26,28 | -0,57% | - |
| 28.08.2025 | 26,31 | 26,64 | 26,29 | 26,43 | 0,53% | 1,00 |
| 27.08.2025 | 26,51 | 26,62 | 26,19 | 26,29 | -0,83% | 2,00 |
| 26.08.2025 | 26,75 | 26,75 | 26,26 | 26,51 | -0,90% | 787,00 |
| 25.08.2025 | 26,90 | 26,90 | 26,55 | 26,75 | -0,56% | 1,00 |
| 22.08.2025 | 26,27 | 26,96 | 26,18 | 26,90 | 2,36% | 2,00 |
| 21.08.2025 | 26,55 | 26,59 | 26,23 | 26,28 | -1,09% | 16,00 |
| 20.08.2025 | 26,49 | 26,61 | 26,26 | 26,57 | 0,34% | 1,00 |
| 19.08.2025 | 25,97 | 26,61 | 25,92 | 26,48 | 1,96% | - |
| 18.08.2025 | 26,38 | 26,63 | 25,88 | 25,97 | -1,55% | 19,00 |
| 15.08.2025 | 26,16 | 26,57 | 26,16 | 26,38 | 0,84% | 1,00 |
| 14.08.2025 | 25,98 | 26,27 | 25,88 | 26,16 | 0,58% | 1,00 |
| 13.08.2025 | 26,09 | 26,13 | 25,92 | 26,01 | -0,31% | - |
| 12.08.2025 | 25,70 | 26,10 | 25,49 | 26,09 | 1,72% | 2,00 |
| 11.08.2025 | 25,92 | 26,04 | 25,62 | 25,65 | -1,00% | 401,00 |
| 08.08.2025 | 25,61 | 25,95 | 25,28 | 25,91 | 1,61% | - |
| 07.08.2025 | 24,78 | 25,62 | 24,69 | 25,50 | 2,91% | 1,00 |
| 06.08.2025 | 24,42 | 24,92 | 24,42 | 24,78 | 1,58% | 37,00 |
| 05.08.2025 | 24,26 | 24,64 | 24,26 | 24,39 | 0,58% | - |
| 04.08.2025 | 24,16 | 24,52 | 24,13 | 24,25 | 0,31% | - |
| 01.08.2025 | 24,96 | 24,96 | 24,06 | 24,18 | -3,13% | 650,00 |
| 31.07.2025 | 25,40 | 25,50 | 24,94 | 24,96 | -1,69% | - |
| 30.07.2025 | 25,52 | 25,76 | 25,27 | 25,39 | -0,39% | 1,00 |
| 29.07.2025 | 25,41 | 25,81 | 25,41 | 25,49 | 0,39% | 850,00 |
| 28.07.2025 | 25,91 | 26,20 | 25,05 | 25,39 | -1,67% | 201,00 |
| 25.07.2025 | 25,67 | 26,25 | 24,89 | 25,82 | 0,70% | 2.195,00 |
| 24.07.2025 | 26,03 | 26,07 | 25,53 | 25,64 | -1,50% | 190,00 |
| 23.07.2025 | 24,03 | 26,03 | 24,03 | 26,03 | 8,32% | - |
| 22.07.2025 | 23,54 | 24,11 | 23,49 | 24,03 | 2,13% | - |
| 21.07.2025 | 23,06 | 23,70 | 23,06 | 23,53 | 2,13% | 400,00 |
| 18.07.2025 | 23,31 | 23,60 | 22,99 | 23,04 | -1,18% | 6,00 |
| 17.07.2025 | 24,32 | 24,55 | 23,14 | 23,31 | -4,13% | 1.030,00 |
| 16.07.2025 | 24,04 | 24,33 | 23,72 | 24,32 | 1,19% | 200,00 |
| 15.07.2025 | 24,10 | 24,27 | 24,02 | 24,03 | -0,23% | - |
| 14.07.2025 | 24,20 | 24,21 | 23,96 | 24,09 | -0,95% | 1.700,00 |
| 11.07.2025 | 24,84 | 24,87 | 24,24 | 24,32 | -2,25% | 7,00 |
| 10.07.2025 | 24,36 | 24,90 | 24,28 | 24,88 | 2,18% | - |
| 09.07.2025 | 23,99 | 24,48 | 23,85 | 24,35 | 1,44% | 6,00 |
| 08.07.2025 | 23,53 | 24,01 | 23,39 | 24,00 | 2,08% | - |
| 07.07.2025 | 23,28 | 23,66 | 23,23 | 23,51 | 1,18% | - |
| 04.07.2025 | 23,67 | 23,67 | 23,20 | 23,24 | -1,78% | - |
| 03.07.2025 | 24,06 | 24,07 | 23,51 | 23,66 | -1,54% | 6,00 |
| 02.07.2025 | 24,02 | 24,33 | 23,77 | 24,03 | 0,08% | - |
| 01.07.2025 | 23,74 | 24,21 | 23,41 | 24,01 | 1,14% | - |
| 30.06.2025 | 24,26 | 24,36 | 23,70 | 23,74 | -2,02% | - |
| 27.06.2025 | 23,33 | 24,47 | 23,33 | 24,23 | 3,90% | - |
| 26.06.2025 | 23,35 | 23,46 | 23,14 | 23,32 | -0,13% | - |
| 25.06.2025 | 23,70 | 23,83 | 23,33 | 23,35 | -1,48% | - |
| 24.06.2025 | 23,61 | 24,01 | 23,52 | 23,70 | 1,54% | - |
| 23.06.2025 | 23,07 | 23,35 | 22,78 | 23,34 | 0,95% | 1.000,00 |
| 20.06.2025 | 23,07 | 23,40 | 23,07 | 23,12 | 0,17% | 4.920,00 |
| 19.06.2025 | 23,47 | 23,48 | 22,79 | 23,08 | -1,66% | - |
| 18.06.2025 | 23,70 | 23,85 | 23,29 | 23,47 | -0,89% | - |
| 17.06.2025 | 23,91 | 24,11 | 23,66 | 23,68 | -0,92% | - |
| 16.06.2025 | 24,05 | 24,36 | 23,90 | 23,90 | -0,62% | - |
| 13.06.2025 | 24,33 | 24,33 | 23,74 | 24,05 | -1,15% | - |
| 12.06.2025 | 24,28 | 24,37 | 23,91 | 24,33 | 0,19% | - |
| 11.06.2025 | 24,70 | 24,77 | 24,15 | 24,28 | -1,92% | - |
| 10.06.2025 | 24,11 | 24,78 | 24,00 | 24,76 | 2,65% | - |
| 09.06.2025 | 24,10 | 24,19 | 24,00 | 24,12 | 0,06% | 40,00 |
| 06.06.2025 | 24,19 | 24,28 | 24,10 | 24,10 | -0,35% | - |
| 05.06.2025 | 23,81 | 24,49 | 23,71 | 24,19 | 1,55% | - |
| 04.06.2025 | 23,77 | 24,00 | 23,68 | 23,82 | 0,17% | - |
| 03.06.2025 | 23,79 | 23,90 | 23,47 | 23,78 | -0,17% | 250,00 |
| 02.06.2025 | 24,39 | 24,41 | 23,59 | 23,82 | -2,68% | - |
| 30.05.2025 | 24,71 | 24,82 | 24,27 | 24,47 | -0,95% | - |
| 29.05.2025 | 24,86 | 25,19 | 24,66 | 24,71 | -0,54% | - |
| 28.05.2025 | 24,60 | 24,91 | 24,45 | 24,84 | 0,96% | - |