22,310€
-1,28%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 22,37 | 22,38 | 21,03 | 21,77 | -3,37% | 1,00 |
| 02.08.2024 | 22,79 | 22,85 | 22,30 | 22,53 | -1,59% | 10,00 |
| 01.08.2024 | 23,60 | 23,64 | 22,80 | 22,90 | -2,95% | - |
| 31.07.2024 | 23,46 | 23,84 | 23,46 | 23,59 | 0,68% | 19,00 |
| 30.07.2024 | 23,20 | 23,57 | 23,14 | 23,43 | 1,06% | - |
| 29.07.2024 | 23,27 | 23,42 | 23,03 | 23,19 | -0,24% | - |
| 26.07.2024 | 23,06 | 23,32 | 23,03 | 23,24 | 0,80% | 1,00 |
| 25.07.2024 | 23,00 | 23,19 | 22,69 | 23,06 | 0,09% | - |
| 24.07.2024 | 24,01 | 24,01 | 23,01 | 23,04 | -4,04% | - |
| 23.07.2024 | 24,63 | 24,77 | 23,82 | 24,01 | -2,54% | - |
| 22.07.2024 | 24,23 | 24,84 | 24,23 | 24,63 | 1,65% | 115,00 |
| 19.07.2024 | 24,76 | 25,01 | 24,21 | 24,23 | -2,26% | 1,00 |
| 18.07.2024 | 23,48 | 25,35 | 23,48 | 24,79 | 5,60% | 21,00 |
| 17.07.2024 | 23,90 | 23,90 | 22,92 | 23,48 | -1,78% | - |
| 16.07.2024 | 23,57 | 23,91 | 23,45 | 23,90 | 1,40% | 152,00 |
| 15.07.2024 | 23,86 | 23,87 | 23,54 | 23,57 | -1,24% | - |
| 12.07.2024 | 23,63 | 23,99 | 23,50 | 23,87 | 1,08% | - |
| 11.07.2024 | 23,43 | 23,67 | 23,33 | 23,61 | 0,77% | - |
| 10.07.2024 | 23,12 | 23,44 | 23,00 | 23,43 | 1,36% | - |
| 09.07.2024 | 23,31 | 23,34 | 23,00 | 23,12 | -0,82% | - |
| 08.07.2024 | 23,53 | 23,56 | 23,06 | 23,31 | -0,96% | 257,00 |
| 05.07.2024 | 23,73 | 23,96 | 23,38 | 23,53 | -0,86% | - |
| 04.07.2024 | 23,61 | 23,96 | 23,59 | 23,74 | 0,53% | - |
| 03.07.2024 | 23,43 | 23,70 | 23,28 | 23,61 | 0,83% | - |
| 02.07.2024 | 24,03 | 24,03 | 23,29 | 23,42 | -2,50% | - |
| 01.07.2024 | 24,01 | 24,31 | 23,86 | 24,02 | 0,40% | 16,00 |
| 28.06.2024 | 23,54 | 23,96 | 23,54 | 23,92 | 1,57% | - |
| 27.06.2024 | 23,74 | 23,82 | 23,50 | 23,55 | -0,72% | - |
| 26.06.2024 | 23,90 | 24,01 | 23,59 | 23,72 | -0,59% | - |
| 25.06.2024 | 24,07 | 24,10 | 23,79 | 23,86 | -0,89% | - |
| 24.06.2024 | 23,74 | 24,17 | 23,64 | 24,08 | 1,37% | - |
| 21.06.2024 | 23,89 | 23,91 | 23,61 | 23,75 | -0,59% | - |
| 20.06.2024 | 23,62 | 24,04 | 23,62 | 23,89 | 1,14% | 129,00 |
| 19.06.2024 | 23,65 | 23,80 | 23,55 | 23,62 | -0,11% | - |
| 18.06.2024 | 23,52 | 23,85 | 23,40 | 23,65 | 0,53% | 4,00 |
| 17.06.2024 | 23,41 | 23,64 | 23,31 | 23,52 | 0,71% | - |
| 14.06.2024 | 23,91 | 23,95 | 23,21 | 23,36 | -2,26% | 107,00 |
| 13.06.2024 | 24,46 | 24,46 | 23,81 | 23,90 | -2,37% | - |
| 12.06.2024 | 24,07 | 24,71 | 24,07 | 24,48 | 1,68% | - |
| 11.06.2024 | 24,15 | 24,42 | 23,92 | 24,07 | -0,31% | - |
| 10.06.2024 | 24,17 | 24,19 | 23,84 | 24,15 | -0,27% | - |
| 07.06.2024 | 25,36 | 25,36 | 23,42 | 24,21 | -4,52% | 475,00 |
| 06.06.2024 | 25,39 | 25,52 | 25,27 | 25,36 | -0,18% | - |
| 05.06.2024 | 24,56 | 25,40 | 24,56 | 25,40 | 3,42% | - |
| 04.06.2024 | 25,11 | 25,13 | 24,29 | 24,56 | -2,23% | 425,00 |
| 03.06.2024 | 24,81 | 25,38 | 24,80 | 25,12 | 1,41% | 198,00 |
| 31.05.2024 | 24,69 | 24,89 | 24,57 | 24,77 | 0,39% | 100,00 |
| 30.05.2024 | 24,45 | 24,76 | 24,37 | 24,68 | 1,11% | - |
| 29.05.2024 | 24,80 | 25,14 | 24,41 | 24,41 | -1,59% | - |
| 28.05.2024 | 24,80 | 25,02 | 24,68 | 24,80 | 0,00% | - |
| 27.05.2024 | 24,67 | 24,85 | 24,66 | 24,80 | 0,53% | 102,00 |
| 24.05.2024 | 24,50 | 24,84 | 24,39 | 24,67 | 0,69% | - |
| 23.05.2024 | 24,57 | 24,88 | 24,43 | 24,50 | -0,08% | - |
| 22.05.2024 | 24,55 | 24,71 | 24,38 | 24,52 | -0,12% | - |
| 21.05.2024 | 24,68 | 24,73 | 24,44 | 24,55 | -0,53% | - |
| 20.05.2024 | 24,47 | 24,77 | 24,45 | 24,68 | 0,88% | - |
| 17.05.2024 | 24,35 | 24,49 | 24,18 | 24,47 | 0,43% | - |
| 16.05.2024 | 24,74 | 24,85 | 24,36 | 24,36 | -1,54% | - |
| 15.05.2024 | 24,31 | 24,83 | 24,25 | 24,74 | 1,77% | - |
| 14.05.2024 | 24,16 | 24,31 | 24,08 | 24,31 | 0,62% | - |
| 13.05.2024 | 24,20 | 24,24 | 24,05 | 24,16 | -0,17% | - |
| 10.05.2024 | 23,75 | 24,35 | 23,74 | 24,20 | 1,92% | 1.150,00 |
| 09.05.2024 | 23,60 | 23,75 | 23,49 | 23,75 | 0,61% | - |
| 08.05.2024 | 23,77 | 23,90 | 23,58 | 23,60 | -0,69% | - |
| 07.05.2024 | 23,64 | 23,84 | 23,35 | 23,77 | 0,55% | - |
| 06.05.2024 | 23,41 | 23,81 | 23,16 | 23,64 | 0,98% | 30,00 |
| 03.05.2024 | 23,84 | 23,96 | 23,10 | 23,41 | -1,93% | - |
| 02.05.2024 | 23,98 | 24,09 | 23,67 | 23,87 | -0,44% | - |
| 30.04.2024 | 24,29 | 24,37 | 23,94 | 23,97 | -1,32% | 20,00 |
| 29.04.2024 | 24,05 | 24,40 | 24,05 | 24,29 | 1,00% | 42,00 |
| 26.04.2024 | 23,83 | 24,16 | 23,83 | 24,05 | 0,73% | - |
| 25.04.2024 | 24,33 | 24,36 | 23,47 | 23,88 | -1,67% | - |
| 24.04.2024 | 24,41 | 24,55 | 24,17 | 24,28 | -0,57% | 20,00 |
| 23.04.2024 | 24,39 | 24,56 | 24,15 | 24,42 | 0,12% | - |
| 22.04.2024 | 24,06 | 24,48 | 23,95 | 24,39 | 1,58% | 380,00 |
| 19.04.2024 | 24,46 | 24,46 | 23,59 | 24,01 | -1,84% | - |