23,270€
-0,47%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 23,19 | 23,69 | 23,03 | 23,40 | 0,91% | 200,00 |
| 26.11.2024 | 23,29 | 23,31 | 22,85 | 23,19 | -0,66% | - |
| 25.11.2024 | 23,69 | 23,83 | 23,31 | 23,35 | -1,31% | - |
| 22.11.2024 | 23,29 | 23,69 | 22,97 | 23,66 | 1,59% | - |
| 21.11.2024 | 22,86 | 23,32 | 22,60 | 23,29 | 1,88% | - |
| 20.11.2024 | 23,10 | 23,24 | 22,75 | 22,86 | -0,91% | - |
| 19.11.2024 | 23,37 | 23,50 | 22,63 | 23,07 | -1,31% | - |
| 18.11.2024 | 23,57 | 23,67 | 23,20 | 23,37 | -0,83% | - |
| 15.11.2024 | 23,92 | 23,92 | 23,41 | 23,57 | -1,46% | - |
| 14.11.2024 | 23,66 | 23,96 | 23,49 | 23,92 | 1,10% | - |
| 13.11.2024 | 23,93 | 23,93 | 23,37 | 23,66 | -1,09% | - |
| 12.11.2024 | 24,51 | 24,51 | 23,80 | 23,92 | -2,41% | - |
| 11.11.2024 | 24,53 | 24,61 | 24,32 | 24,51 | 0,04% | - |
| 08.11.2024 | 25,34 | 25,37 | 24,40 | 24,50 | -3,37% | - |
| 07.11.2024 | 23,99 | 25,38 | 23,95 | 25,35 | 5,58% | - |
| 06.11.2024 | 23,78 | 24,52 | 23,75 | 24,01 | 0,44% | 2.084,00 |
| 05.11.2024 | 23,52 | 23,94 | 23,45 | 23,91 | 1,62% | - |
| 04.11.2024 | 23,65 | 23,88 | 23,49 | 23,53 | -0,42% | 5,00 |
| 01.11.2024 | 23,89 | 24,01 | 23,62 | 23,63 | -1,09% | 220,00 |
| 31.10.2024 | 23,85 | 23,96 | 23,66 | 23,89 | 0,25% | - |
| 30.10.2024 | 24,27 | 24,27 | 23,74 | 23,83 | -1,73% | 18,00 |
| 29.10.2024 | 24,33 | 24,64 | 24,22 | 24,25 | -0,33% | - |
| 28.10.2024 | 24,18 | 24,45 | 24,08 | 24,33 | 0,83% | - |
| 25.10.2024 | 23,49 | 24,23 | 23,32 | 24,13 | 2,44% | - |
| 24.10.2024 | 23,63 | 23,97 | 23,48 | 23,55 | -0,40% | - |
| 23.10.2024 | 23,72 | 23,98 | 23,51 | 23,65 | -0,17% | - |
| 22.10.2024 | 23,82 | 24,24 | 23,48 | 23,69 | -0,67% | - |
| 21.10.2024 | 23,98 | 24,10 | 23,50 | 23,85 | -0,60% | 500,00 |
| 18.10.2024 | 23,17 | 24,19 | 22,46 | 23,99 | 3,52% | 1.512,00 |
| 17.10.2024 | 23,45 | 23,52 | 23,16 | 23,18 | -1,19% | 250,00 |
| 16.10.2024 | 23,48 | 23,64 | 23,38 | 23,46 | -0,13% | - |
| 15.10.2024 | 23,80 | 23,80 | 23,42 | 23,49 | -1,20% | - |
| 14.10.2024 | 23,57 | 23,78 | 23,51 | 23,77 | 0,76% | - |
| 11.10.2024 | 23,71 | 23,71 | 23,17 | 23,59 | -0,51% | - |
| 10.10.2024 | 23,87 | 23,93 | 23,61 | 23,71 | -0,67% | - |
| 09.10.2024 | 23,85 | 23,99 | 23,41 | 23,87 | 0,13% | - |
| 08.10.2024 | 23,92 | 23,96 | 23,59 | 23,84 | -0,50% | - |
| 07.10.2024 | 24,09 | 24,15 | 23,88 | 23,96 | -0,52% | - |
| 04.10.2024 | 23,45 | 24,17 | 23,38 | 24,09 | 2,82% | 25,00 |
| 03.10.2024 | 23,31 | 24,00 | 23,25 | 23,43 | 0,19% | - |
| 02.10.2024 | 23,40 | 23,62 | 23,20 | 23,38 | -0,06% | - |
| 01.10.2024 | 23,73 | 24,01 | 23,20 | 23,40 | -1,41% | - |
| 30.09.2024 | 24,11 | 24,14 | 23,64 | 23,73 | -1,35% | - |
| 27.09.2024 | 24,23 | 24,33 | 23,92 | 24,06 | -0,72% | - |
| 26.09.2024 | 23,49 | 24,55 | 23,49 | 24,23 | 3,11% | - |
| 25.09.2024 | 23,55 | 23,68 | 23,38 | 23,50 | -0,19% | 80,00 |
| 24.09.2024 | 23,19 | 23,69 | 23,19 | 23,55 | 1,60% | - |
| 23.09.2024 | 23,01 | 23,19 | 22,73 | 23,18 | 0,91% | - |
| 20.09.2024 | 23,27 | 23,27 | 22,70 | 22,97 | -1,37% | 300,00 |
| 19.09.2024 | 23,12 | 23,46 | 22,94 | 23,29 | 1,02% | 734,00 |
| 18.09.2024 | 22,97 | 23,36 | 22,84 | 23,05 | 0,35% | - |
| 17.09.2024 | 22,55 | 23,15 | 22,53 | 22,97 | 1,91% | - |
| 16.09.2024 | 22,53 | 22,59 | 22,35 | 22,54 | 0,13% | 3,00 |
| 13.09.2024 | 22,20 | 22,59 | 22,14 | 22,51 | 1,46% | 175,00 |
| 12.09.2024 | 22,10 | 22,40 | 21,95 | 22,19 | 0,29% | - |
| 11.09.2024 | 21,81 | 22,18 | 21,70 | 22,12 | 1,28% | - |
| 10.09.2024 | 22,40 | 22,40 | 21,65 | 21,84 | -2,59% | - |
| 09.09.2024 | 22,40 | 22,50 | 22,12 | 22,42 | 0,45% | - |
| 06.09.2024 | 22,59 | 22,78 | 22,31 | 22,32 | -1,24% | - |
| 05.09.2024 | 22,92 | 22,98 | 22,57 | 22,60 | -1,31% | - |
| 04.09.2024 | 23,25 | 23,25 | 22,78 | 22,90 | -1,55% | - |
| 03.09.2024 | 23,75 | 23,93 | 23,22 | 23,26 | -2,06% | - |
| 02.09.2024 | 24,05 | 24,09 | 23,61 | 23,75 | -1,29% | - |
| 30.08.2024 | 23,67 | 24,26 | 23,67 | 24,06 | 1,65% | 100,00 |
| 29.08.2024 | 23,51 | 23,88 | 23,51 | 23,67 | 0,64% | - |
| 28.08.2024 | 23,44 | 23,68 | 23,41 | 23,52 | 0,34% | - |
| 27.08.2024 | 23,54 | 23,62 | 23,33 | 23,44 | -0,38% | - |
| 26.08.2024 | 23,53 | 23,63 | 23,40 | 23,53 | -0,15% | - |
| 23.08.2024 | 23,16 | 23,61 | 23,16 | 23,57 | 1,77% | - |
| 22.08.2024 | 23,15 | 23,35 | 23,13 | 23,16 | -0,02% | - |
| 21.08.2024 | 23,28 | 23,36 | 23,05 | 23,16 | -0,49% | - |
| 20.08.2024 | 23,11 | 23,30 | 23,08 | 23,28 | 0,74% | - |
| 19.08.2024 | 22,99 | 23,15 | 22,91 | 23,11 | 0,52% | - |
| 16.08.2024 | 22,87 | 23,04 | 22,68 | 22,99 | 0,48% | - |
| 15.08.2024 | 22,56 | 23,00 | 22,52 | 22,88 | 1,37% | - |
| 14.08.2024 | 22,40 | 22,67 | 22,40 | 22,57 | 0,76% | - |
| 13.08.2024 | 22,24 | 22,43 | 22,15 | 22,40 | 0,67% | 16,00 |
| 12.08.2024 | 22,36 | 22,51 | 22,16 | 22,25 | -0,34% | - |
| 09.08.2024 | 22,33 | 22,56 | 22,21 | 22,32 | -0,13% | - |
| 08.08.2024 | 21,96 | 22,39 | 21,94 | 22,35 | 2,08% | - |
| 07.08.2024 | 21,76 | 22,51 | 21,76 | 21,90 | 0,71% | - |
| 06.08.2024 | 21,74 | 22,20 | 21,43 | 21,74 | -0,14% | 475,00 |