29,145€
-0,56%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,30 | 29,64 | 29,04 | 29,13 | -0,61% | - |
| 11.11.2026 | 29,30 | 29,35 | 28,98 | 29,31 | 0,83% | 10,00 |
| 10.11.2026 | 29,05 | 29,43 | 28,77 | 29,07 | 0,48% | - |
| 09.11.2026 | 28,39 | 28,99 | 28,28 | 28,93 | 2,15% | - |
| 06.11.2026 | 28,39 | 28,85 | 27,83 | 28,32 | -2,24% | - |
| 05.11.2026 | 28,40 | 29,24 | 28,26 | 28,97 | 2,06% | - |
| 04.11.2026 | 27,96 | 28,65 | 27,91 | 28,39 | 1,23% | - |
| 03.11.2026 | 27,87 | 28,56 | 27,79 | 28,04 | -0,12% | - |
| 02.11.2026 | 28,18 | 28,24 | 27,62 | 28,08 | 0,07% | - |
| 30.10.2026 | 28,15 | 28,40 | 27,75 | 28,06 | -0,28% | - |
| 29.10.2026 | 28,21 | 28,43 | 27,94 | 28,14 | -0,58% | - |
| 28.10.2026 | 27,89 | 28,42 | 27,84 | 28,30 | 1,14% | - |
| 27.10.2026 | 27,90 | 28,23 | 27,74 | 27,98 | 0,32% | - |
| 26.10.2026 | 27,83 | 28,10 | 27,55 | 27,89 | 0,80% | - |
| 23.10.2026 | 28,55 | 28,55 | 27,25 | 27,67 | -1,37% | 178,00 |
| 22.10.2026 | 28,65 | 28,69 | 27,98 | 28,06 | -2,94% | - |
| 21.10.2026 | 28,94 | 29,09 | 28,59 | 28,91 | 0,03% | - |
| 20.10.2026 | 29,01 | 29,10 | 27,50 | 28,90 | 0,09% | 30,00 |
| 19.10.2026 | 29,00 | 29,31 | 28,76 | 28,87 | -0,41% | - |
| 16.10.2026 | 28,76 | 29,32 | 28,76 | 28,99 | 0,96% | - |
| 15.10.2026 | 28,31 | 28,73 | 28,18 | 28,72 | 1,32% | - |
| 14.10.2026 | 28,39 | 28,79 | 28,23 | 28,34 | -0,11% | - |
| 13.10.2026 | 28,16 | 28,40 | 28,12 | 28,37 | 0,51% | - |
| 12.10.2026 | 28,23 | 28,38 | 28,10 | 28,23 | 0,09% | - |
| 09.10.2026 | 27,77 | 28,40 | 27,77 | 28,20 | 1,79% | - |
| 08.10.2026 | 27,93 | 27,93 | 27,49 | 27,71 | -0,79% | - |
| 07.10.2026 | 27,86 | 28,30 | 27,79 | 27,93 | -0,32% | - |
| 06.10.2026 | 27,81 | 28,14 | 27,74 | 28,02 | 0,88% | - |
| 05.10.2026 | 27,88 | 28,01 | 27,66 | 27,77 | -0,52% | - |
| 02.10.2026 | 28,27 | 28,51 | 26,80 | 27,92 | -0,75% | - |
| 01.10.2026 | 28,33 | 28,56 | 28,04 | 28,13 | -0,85% | - |
| 30.09.2026 | 28,88 | 29,03 | 28,36 | 28,37 | -0,70% | - |
| 29.09.2026 | 28,94 | 29,05 | 28,50 | 28,57 | -1,45% | - |
| 28.09.2026 | 28,81 | 29,09 | 28,73 | 28,99 | 0,10% | - |
| 25.09.2026 | 28,54 | 28,98 | 28,49 | 28,96 | 1,45% | - |
| 24.09.2026 | 28,89 | 28,96 | 28,38 | 28,54 | -1,28% | - |
| 23.09.2026 | 29,71 | 29,76 | 28,80 | 28,91 | -2,61% | - |
| 22.09.2026 | 29,44 | 29,79 | 29,29 | 29,69 | 0,71% | - |
| 21.09.2026 | 29,47 | 29,74 | 29,01 | 29,48 | 0,24% | - |
| 18.09.2026 | 29,86 | 30,06 | 29,29 | 29,41 | -1,47% | 176,00 |
| 17.09.2026 | 29,67 | 30,02 | 29,59 | 29,85 | 1,32% | - |
| 16.09.2026 | 29,29 | 29,63 | 29,18 | 29,46 | 0,34% | - |
| 15.09.2026 | 29,60 | 29,75 | 29,04 | 29,36 | -1,69% | - |
| 14.09.2026 | 30,10 | 30,22 | 29,61 | 29,86 | -1,27% | 20,00 |
| 11.09.2026 | 30,09 | 30,39 | 30,07 | 30,25 | 0,45% | - |
| 10.09.2026 | 30,65 | 30,86 | 30,04 | 30,11 | -1,46% | - |
| 09.09.2026 | 30,92 | 31,09 | 30,52 | 30,56 | -1,59% | - |
| 08.09.2026 | 31,23 | 31,49 | 30,95 | 31,05 | -0,74% | - |
| 07.09.2026 | 31,36 | 31,46 | 31,24 | 31,28 | -0,19% | - |
| 04.09.2026 | 31,37 | 31,42 | 30,92 | 31,34 | -0,11% | 50,00 |
| 03.09.2026 | 30,34 | 31,48 | 30,02 | 31,38 | 3,53% | 30,00 |
| 02.09.2026 | 30,92 | 30,94 | 30,11 | 30,31 | -2,23% | 2,00 |
| 01.09.2026 | 31,02 | 31,45 | 30,93 | 31,00 | 0,06% | 6,00 |
| 31.08.2026 | 31,17 | 31,49 | 30,97 | 30,98 | -0,91% | - |
| 28.08.2026 | 31,44 | 31,99 | 31,22 | 31,26 | -0,02% | 2,00 |
| 27.08.2026 | 31,71 | 31,78 | 31,22 | 31,27 | -1,15% | - |
| 26.08.2026 | 31,78 | 31,96 | 31,53 | 31,63 | -0,33% | 1,00 |
| 25.08.2026 | 31,34 | 31,86 | 31,24 | 31,74 | 1,24% | - |
| 24.08.2026 | 30,96 | 31,42 | 30,68 | 31,35 | 1,10% | - |
| 21.08.2026 | 30,76 | 31,06 | 30,65 | 31,01 | 1,14% | - |
| 20.08.2026 | 30,64 | 30,89 | 30,47 | 30,66 | 0,07% | - |
| 19.08.2026 | 30,75 | 30,99 | 30,63 | 30,64 | -0,58% | - |
| 18.08.2026 | 30,95 | 31,38 | 30,73 | 30,82 | -0,87% | - |
| 17.08.2026 | 30,92 | 31,16 | 30,82 | 31,09 | 0,65% | - |
| 14.08.2026 | 30,91 | 30,94 | 30,60 | 30,89 | -0,13% | - |
| 13.08.2026 | 31,22 | 31,33 | 30,79 | 30,93 | -0,90% | 30,00 |
| 12.08.2026 | 31,94 | 32,03 | 31,12 | 31,21 | -2,29% | - |
| 11.08.2026 | 32,42 | 32,42 | 31,86 | 31,94 | -1,24% | - |
| 10.08.2026 | 32,50 | 32,58 | 32,16 | 32,34 | -0,49% | - |
| 07.08.2026 | 33,05 | 33,05 | 32,40 | 32,50 | -1,55% | - |
| 06.08.2026 | 33,42 | 33,55 | 32,98 | 33,01 | -1,32% | - |
| 05.08.2026 | 33,82 | 34,06 | 33,11 | 33,45 | -0,73% | - |
| 04.08.2026 | 33,68 | 33,87 | 33,15 | 33,69 | 0,16% | - |
| 03.08.2026 | 33,28 | 33,88 | 33,28 | 33,64 | 0,95% | 178,00 |
| 31.07.2026 | 33,30 | 33,70 | 32,96 | 33,32 | 0,17% | - |
| 30.07.2026 | 32,84 | 33,44 | 32,69 | 33,27 | 0,94% | 171,00 |
| 29.07.2026 | 33,05 | 33,24 | 32,67 | 32,96 | -0,36% | 1,00 |
| 28.07.2026 | 32,09 | 33,12 | 32,04 | 33,08 | 2,96% | 1,00 |
| 27.07.2026 | 32,14 | 32,78 | 32,05 | 32,13 | -0,09% | 1,00 |
| 24.07.2026 | 31,84 | 32,30 | 31,63 | 32,16 | 1,26% | 200,00 |
| 23.07.2026 | 31,46 | 31,93 | 31,24 | 31,76 | 0,83% | 100,00 |
| 22.07.2026 | 30,78 | 31,52 | 30,49 | 31,50 | 2,41% | - |
| 21.07.2026 | 30,54 | 31,00 | 30,40 | 30,76 | 0,72% | 164,00 |
| 20.07.2026 | 30,75 | 31,31 | 30,49 | 30,54 | -0,65% | - |
| 17.07.2026 | 30,87 | 32,86 | 30,26 | 30,74 | -3,38% | 70,00 |
| 16.07.2026 | 31,01 | 31,83 | 30,44 | 31,81 | 2,60% | 310,00 |
| 15.07.2026 | 30,53 | 31,03 | 30,33 | 31,01 | 1,52% | - |
| 14.07.2026 | 30,11 | 30,73 | 30,07 | 30,54 | 0,81% | - |
| 13.07.2026 | 30,64 | 30,64 | 29,88 | 30,30 | -1,11% | - |
| 10.07.2026 | 30,24 | 30,93 | 30,18 | 30,64 | 1,36% | - |
| 09.07.2026 | 30,44 | 30,51 | 29,85 | 30,23 | -0,18% | - |
| 08.07.2026 | 30,77 | 30,77 | 29,95 | 30,28 | -1,54% | - |
| 07.07.2026 | 30,89 | 31,30 | 30,69 | 30,76 | -1,00% | - |
| 06.07.2026 | 30,60 | 31,24 | 30,55 | 31,07 | 1,57% | 90,00 |
| 03.07.2026 | 30,18 | 30,77 | 30,15 | 30,59 | 2,04% | - |
| 02.07.2026 | 29,54 | 30,34 | 29,31 | 29,98 | 1,42% | - |
| 01.07.2026 | 29,72 | 29,80 | 29,40 | 29,56 | -0,87% | - |
| 30.06.2026 | 29,31 | 29,97 | 29,25 | 29,82 | 2,19% | - |
| 29.06.2026 | 29,38 | 29,50 | 28,92 | 29,18 | -0,27% | 377,00 |
| 26.06.2026 | 29,76 | 29,96 | 29,04 | 29,26 | -1,76% | - |