29,445€
1,53%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 29,44 | 29,92 | 29,34 | 29,43 | 1,48% | 1,00 |
| 12.06.2026 | 28,77 | 29,46 | 28,60 | 29,00 | 1,20% | 1,00 |
| 11.06.2026 | 27,85 | 28,69 | 27,80 | 28,66 | 2,82% | 535,00 |
| 10.06.2026 | 29,15 | 29,53 | 27,83 | 27,87 | -5,14% | - |
| 09.06.2026 | 29,67 | 29,98 | 28,99 | 29,38 | -0,93% | - |
| 08.06.2026 | 29,01 | 29,81 | 28,97 | 29,66 | 0,37% | - |
| 05.06.2026 | 29,78 | 30,01 | 29,54 | 29,55 | -1,66% | - |
| 04.06.2026 | 29,95 | 30,52 | 29,78 | 30,05 | 0,20% | 1.800,00 |
| 03.06.2026 | 30,09 | 30,34 | 29,75 | 29,99 | -0,20% | - |
| 02.06.2026 | 29,27 | 30,36 | 29,25 | 30,05 | 3,21% | - |
| 01.06.2026 | 30,17 | 30,22 | 28,99 | 29,11 | -3,27% | 32,00 |
| 29.05.2026 | 30,01 | 30,39 | 29,90 | 30,10 | 0,50% | - |
| 28.05.2026 | 29,91 | 30,06 | 29,52 | 29,95 | -0,43% | - |
| 27.05.2026 | 30,40 | 30,53 | 29,77 | 30,08 | 1,73% | - |
| 26.05.2026 | 29,83 | 29,84 | 29,49 | 29,57 | -0,87% | 49,00 |
| 25.05.2026 | 29,07 | 30,00 | 29,04 | 29,83 | 3,24% | 174,00 |
| 22.05.2026 | 29,05 | 29,23 | 28,69 | 28,89 | 0,40% | - |
| 21.05.2026 | 28,95 | 29,03 | 28,51 | 28,78 | -0,54% | - |
| 20.05.2026 | 28,29 | 29,07 | 28,19 | 28,93 | 2,06% | - |
| 19.05.2026 | 28,79 | 28,90 | 28,19 | 28,35 | -1,12% | - |
| 18.05.2026 | 28,75 | 29,01 | 28,29 | 28,67 | -0,76% | 15,00 |
| 15.05.2026 | 29,40 | 29,40 | 28,56 | 28,89 | -2,48% | - |
| 14.05.2026 | 29,49 | 29,65 | 29,44 | 29,62 | 0,47% | - |
| 13.05.2026 | 29,38 | 29,52 | 28,99 | 29,48 | 0,67% | 2,00 |
| 12.05.2026 | 29,73 | 29,75 | 29,15 | 29,29 | -1,74% | - |
| 11.05.2026 | 29,92 | 29,92 | 29,38 | 29,81 | -0,50% | - |
| 08.05.2026 | 29,93 | 30,09 | 29,65 | 29,96 | 0,00% | 1,00 |
| 07.05.2026 | 30,55 | 30,88 | 29,89 | 29,96 | -1,90% | 2,00 |
| 06.05.2026 | 29,45 | 30,71 | 29,45 | 30,54 | 3,63% | 83,00 |
| 05.05.2026 | 28,74 | 29,47 | 28,73 | 29,47 | 2,65% | - |
| 04.05.2026 | 29,97 | 30,00 | 28,59 | 28,71 | -2,86% | 3.209,00 |
| 30.04.2026 | 29,12 | 29,69 | 28,79 | 29,55 | 1,49% | 300,00 |
| 29.04.2026 | 29,48 | 29,71 | 29,09 | 29,12 | -1,09% | 971,00 |
| 28.04.2026 | 29,64 | 30,08 | 29,21 | 29,44 | -0,73% | 1,00 |
| 27.04.2026 | 29,85 | 30,10 | 29,48 | 29,65 | -0,75% | 1,00 |
| 24.04.2026 | 29,22 | 30,14 | 29,22 | 29,88 | 2,28% | 71,00 |
| 23.04.2026 | 29,49 | 29,58 | 28,96 | 29,21 | -1,15% | - |
| 22.04.2026 | 29,47 | 29,99 | 29,44 | 29,55 | -0,35% | - |
| 21.04.2026 | 30,07 | 30,32 | 29,55 | 29,66 | -1,33% | - |
| 20.04.2026 | 30,40 | 30,40 | 29,85 | 30,06 | -1,15% | - |
| 17.04.2026 | 29,14 | 30,54 | 29,14 | 30,41 | 4,47% | - |
| 16.04.2026 | 29,48 | 29,59 | 29,05 | 29,11 | -0,89% | - |
| 15.04.2026 | 29,80 | 29,89 | 29,32 | 29,37 | -1,49% | 72,00 |
| 14.04.2026 | 29,84 | 30,16 | 29,69 | 29,81 | -0,05% | 1,00 |
| 13.04.2026 | 29,84 | 29,86 | 29,26 | 29,83 | -0,47% | - |
| 10.04.2026 | 29,67 | 30,25 | 29,48 | 29,97 | 1,01% | 2,00 |
| 09.04.2026 | 29,43 | 29,82 | 28,96 | 29,67 | -3,54% | 105,00 |
| 08.04.2026 | 29,00 | 30,79 | 29,00 | 30,76 | 8,43% | 100,00 |
| 07.04.2026 | 28,70 | 28,89 | 27,81 | 28,37 | -1,01% | 1.200,00 |
| 02.04.2026 | 28,62 | 28,66 | 28,04 | 28,66 | -0,69% | 173,00 |
| 01.04.2026 | 28,25 | 29,02 | 28,25 | 28,86 | 2,27% | 55,00 |
| 31.03.2026 | 27,51 | 28,27 | 27,27 | 28,22 | 3,29% | - |
| 30.03.2026 | 27,30 | 27,67 | 27,18 | 27,32 | 0,13% | 1,00 |
| 27.03.2026 | 27,67 | 27,83 | 27,27 | 27,28 | -1,48% | 1,00 |
| 26.03.2026 | 28,02 | 28,06 | 27,47 | 27,69 | -1,67% | 2,00 |
| 25.03.2026 | 27,95 | 28,39 | 27,86 | 28,16 | 1,04% | 276,00 |
| 24.03.2026 | 27,38 | 28,04 | 27,03 | 27,87 | 0,47% | - |
| 23.03.2026 | 26,45 | 27,91 | 25,57 | 27,74 | 4,48% | 79,00 |
| 20.03.2026 | 27,62 | 27,71 | 26,37 | 26,55 | -3,94% | - |
| 19.03.2026 | 28,61 | 28,67 | 27,23 | 27,64 | -3,27% | 500,00 |
| 18.03.2026 | 30,10 | 30,12 | 28,56 | 28,58 | -4,29% | 164,00 |
| 17.03.2026 | 29,71 | 30,37 | 29,58 | 29,86 | 0,10% | 2,00 |
| 16.03.2026 | 30,63 | 30,64 | 29,71 | 29,83 | -1,29% | - |
| 13.03.2026 | 31,01 | 31,15 | 30,18 | 30,22 | -2,55% | - |
| 12.03.2026 | 31,18 | 31,30 | 30,51 | 31,01 | -0,59% | - |
| 11.03.2026 | 31,13 | 31,31 | 30,75 | 31,19 | 0,22% | 210,00 |
| 10.03.2026 | 30,64 | 31,59 | 30,53 | 31,12 | 1,48% | 1,00 |
| 09.03.2026 | 30,56 | 30,86 | 29,61 | 30,67 | -1,19% | 46,00 |
| 06.03.2026 | 31,40 | 31,62 | 30,47 | 31,04 | -1,05% | 5,00 |
| 05.03.2026 | 32,04 | 32,13 | 31,12 | 31,37 | -1,78% | - |
| 04.03.2026 | 31,18 | 32,15 | 30,75 | 31,94 | 2,31% | 12,00 |
| 03.03.2026 | 32,00 | 32,00 | 30,64 | 31,22 | -3,27% | 133,00 |
| 02.03.2026 | 32,58 | 32,58 | 31,67 | 32,27 | -1,63% | 2,00 |
| 27.02.2026 | 32,76 | 33,03 | 32,61 | 32,81 | 0,41% | 2,00 |
| 26.02.2026 | 32,69 | 33,14 | 32,53 | 32,67 | -0,50% | 2,00 |
| 25.02.2026 | 33,18 | 33,24 | 32,73 | 32,84 | -1,10% | 1,00 |
| 24.02.2026 | 32,79 | 33,21 | 32,68 | 33,20 | 1,31% | 1,00 |
| 23.02.2026 | 33,14 | 33,14 | 32,60 | 32,77 | -0,71% | 1,00 |
| 20.02.2026 | 33,16 | 33,18 | 32,45 | 33,01 | 1,48% | - |
| 19.02.2026 | 32,49 | 32,59 | 32,20 | 32,53 | 0,15% | 1,00 |
| 18.02.2026 | 32,10 | 32,57 | 32,07 | 32,48 | 1,31% | - |
| 17.02.2026 | 32,41 | 32,41 | 31,82 | 32,06 | -1,08% | - |
| 16.02.2026 | 32,39 | 32,62 | 32,27 | 32,41 | 0,00% | - |
| 13.02.2026 | 32,88 | 32,88 | 32,01 | 32,41 | -1,77% | - |
| 12.02.2026 | 33,14 | 33,51 | 32,82 | 32,99 | -0,42% | 1,00 |
| 11.02.2026 | 32,42 | 33,27 | 32,08 | 33,13 | 2,06% | 50,00 |
| 10.02.2026 | 32,28 | 32,51 | 32,13 | 32,46 | 0,51% | 1,00 |
| 09.02.2026 | 32,57 | 32,62 | 31,89 | 32,30 | -0,58% | - |
| 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 |