32,545€
-0,03%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,52 | 32,56 | 32,02 | 32,49 | -0,22% | 12,00 |
| 05.02.2026 | 32,81 | 32,94 | 32,24 | 32,56 | -0,82% | 1,00 |
| 04.02.2026 | 32,30 | 33,22 | 32,30 | 32,83 | 1,96% | 1,00 |
| 03.02.2026 | 31,34 | 32,45 | 31,20 | 32,20 | 3,11% | 1,00 |
| 02.02.2026 | 30,58 | 31,33 | 30,32 | 31,23 | 1,86% | - |
| 30.01.2026 | 30,85 | 30,85 | 30,36 | 30,66 | -0,29% | - |
| 29.01.2026 | 30,34 | 30,97 | 30,34 | 30,75 | 0,59% | 275,00 |
| 28.01.2026 | 29,66 | 30,83 | 29,62 | 30,57 | 2,48% | 101,00 |
| 27.01.2026 | 29,75 | 30,05 | 29,66 | 29,83 | 0,13% | - |
| 26.01.2026 | 29,73 | 29,89 | 29,67 | 29,79 | 0,30% | 47,00 |
| 23.01.2026 | 29,78 | 29,88 | 29,58 | 29,70 | -0,24% | - |
| 22.01.2026 | 29,29 | 29,96 | 29,25 | 29,77 | 1,36% | 2.000,00 |
| 21.01.2026 | 28,40 | 29,37 | 28,38 | 29,37 | 3,60% | - |
| 20.01.2026 | 28,54 | 28,54 | 28,09 | 28,35 | -0,79% | - |
| 19.01.2026 | 28,80 | 29,32 | 28,25 | 28,57 | -2,31% | 300,00 |
| 16.01.2026 | 29,33 | 29,40 | 28,90 | 29,25 | -0,26% | 942,00 |
| 15.01.2026 | 28,78 | 29,54 | 28,78 | 29,32 | 2,11% | - |
| 14.01.2026 | 28,67 | 29,02 | 28,57 | 28,72 | 0,24% | - |
| 13.01.2026 | 29,05 | 29,05 | 28,30 | 28,65 | -1,26% | 472,00 |
| 12.01.2026 | 29,07 | 29,14 | 28,67 | 29,01 | 0,26% | - |
| 09.01.2026 | 28,65 | 28,97 | 28,31 | 28,94 | 1,15% | 70,00 |
| 08.01.2026 | 28,88 | 29,18 | 28,16 | 28,61 | -1,43% | - |
| 07.01.2026 | 28,25 | 29,23 | 28,11 | 29,02 | 2,83% | 2.535,00 |
| 06.01.2026 | 27,88 | 28,29 | 27,88 | 28,22 | 1,29% | 400,00 |
| 05.01.2026 | 27,62 | 28,02 | 27,53 | 27,86 | 0,85% | 200,00 |
| 02.01.2026 | 27,34 | 27,64 | 27,24 | 27,63 | 0,91% | 1,00 |
| 30.12.2025 | 27,15 | 27,39 | 27,12 | 27,38 | 0,79% | 70,00 |
| 29.12.2025 | 27,01 | 27,40 | 26,99 | 27,16 | 0,65% | 1,00 |
| 23.12.2025 | 26,93 | 27,10 | 26,89 | 26,99 | 0,22% | - |
| 22.12.2025 | 26,99 | 27,25 | 26,89 | 26,93 | -0,30% | 16,00 |
| 19.12.2025 | 26,96 | 27,20 | 26,87 | 27,01 | 0,15% | 12,00 |
| 18.12.2025 | 26,57 | 27,11 | 26,57 | 26,97 | 1,41% | - |
| 17.12.2025 | 26,77 | 26,91 | 26,56 | 26,59 | -0,65% | 1,00 |
| 16.12.2025 | 26,95 | 27,15 | 26,64 | 26,77 | -0,93% | 108,00 |
| 15.12.2025 | 27,20 | 27,33 | 26,93 | 27,02 | -0,77% | 1,00 |
| 12.12.2025 | 27,43 | 27,56 | 27,14 | 27,23 | -0,51% | - |
| 11.12.2025 | 26,90 | 27,39 | 26,68 | 27,37 | 1,67% | - |
| 10.12.2025 | 26,58 | 26,95 | 26,46 | 26,92 | 1,17% | 1,00 |
| 09.12.2025 | 27,34 | 27,37 | 26,46 | 26,61 | -1,74% | 150,00 |
| 08.12.2025 | 26,92 | 27,15 | 26,86 | 27,08 | 0,13% | 1,00 |
| 05.12.2025 | 26,02 | 27,17 | 25,99 | 27,04 | 3,70% | - |
| 04.12.2025 | 25,69 | 26,40 | 25,62 | 26,08 | 1,60% | 350,00 |
| 03.12.2025 | 25,83 | 25,86 | 25,34 | 25,67 | -0,70% | - |
| 02.12.2025 | 25,88 | 25,90 | 25,65 | 25,85 | 0,16% | 51,00 |
| 01.12.2025 | 25,59 | 25,92 | 25,43 | 25,81 | 0,58% | 3,00 |
| 28.11.2025 | 25,86 | 25,94 | 25,62 | 25,66 | -0,81% | 1,00 |
| 27.11.2025 | 25,48 | 26,00 | 25,44 | 25,87 | 0,54% | 601,00 |
| 26.11.2025 | 25,60 | 25,87 | 25,60 | 25,73 | 0,59% | - |
| 25.11.2025 | 24,94 | 25,74 | 24,89 | 25,58 | 2,30% | 401,00 |
| 24.11.2025 | 24,63 | 25,23 | 24,63 | 25,00 | 2,71% | 1,00 |
| 21.11.2025 | 23,82 | 24,44 | 23,65 | 24,34 | 1,78% | - |
| 20.11.2025 | 24,43 | 24,60 | 23,85 | 23,92 | -1,48% | - |
| 19.11.2025 | 23,81 | 24,52 | 23,74 | 24,28 | 1,85% | - |
| 18.11.2025 | 23,81 | 23,89 | 23,25 | 23,84 | 0,06% | 150,00 |
| 17.11.2025 | 24,27 | 24,33 | 23,82 | 23,82 | -1,91% | - |
| 14.11.2025 | 24,42 | 24,47 | 23,87 | 24,29 | -0,37% | 193,00 |
| 13.11.2025 | 24,47 | 24,67 | 24,34 | 24,38 | -0,63% | - |
| 12.11.2025 | 24,51 | 24,71 | 24,40 | 24,53 | 0,14% | - |
| 11.11.2025 | 24,20 | 24,52 | 24,07 | 24,50 | 1,24% | - |
| 10.11.2025 | 23,95 | 24,22 | 23,95 | 24,20 | 1,40% | - |
| 07.11.2025 | 23,64 | 23,95 | 23,35 | 23,86 | 0,74% | - |
| 06.11.2025 | 23,98 | 24,15 | 23,58 | 23,69 | -1,37% | 12,00 |
| 05.11.2025 | 23,35 | 24,12 | 23,27 | 24,02 | 2,72% | - |
| 04.11.2025 | 23,35 | 23,73 | 23,18 | 23,38 | -0,62% | 16,00 |
| 03.11.2025 | 23,91 | 24,06 | 23,53 | 23,53 | -1,57% | - |
| 31.10.2025 | 23,95 | 23,99 | 23,71 | 23,90 | -0,19% | 100,00 |
| 30.10.2025 | 24,06 | 24,10 | 23,88 | 23,95 | -0,42% | - |
| 29.10.2025 | 23,88 | 24,24 | 23,81 | 24,05 | 0,71% | 16,00 |
| 28.10.2025 | 23,87 | 23,91 | 23,70 | 23,88 | -0,08% | 114,00 |
| 27.10.2025 | 23,81 | 24,04 | 23,81 | 23,90 | 0,34% | - |
| 24.10.2025 | 23,79 | 23,96 | 23,71 | 23,82 | 0,53% | - |
| 23.10.2025 | 23,48 | 23,82 | 23,42 | 23,69 | 0,87% | 400,00 |
| 22.10.2025 | 23,54 | 23,79 | 23,38 | 23,49 | -0,51% | 80,00 |
| 21.10.2025 | 23,42 | 23,74 | 23,23 | 23,61 | 0,68% | - |
| 20.10.2025 | 22,70 | 23,47 | 22,69 | 23,45 | 3,60% | 1.168,00 |
| 17.10.2025 | 24,41 | 24,46 | 22,17 | 22,63 | -7,46% | 227,00 |
| 16.10.2025 | 23,99 | 24,46 | 23,97 | 24,46 | 1,98% | 1,00 |
| 15.10.2025 | 24,07 | 24,18 | 23,95 | 23,98 | -0,17% | 100,00 |
| 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 |