30,625€
-0,03%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 30,64 | 30,66 | 30,63 | 30,64 | 0,00% | - |
| 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% | - |
| 25.06.2026 | 28,70 | 30,04 | 28,70 | 29,78 | 4,07% | - |
| 24.06.2026 | 28,63 | 28,86 | 28,37 | 28,62 | -0,03% | - |
| 23.06.2026 | 28,92 | 29,01 | 28,54 | 28,63 | -1,89% | - |
| 22.06.2026 | 29,01 | 29,28 | 28,57 | 29,18 | 0,40% | 381,00 |
| 19.06.2026 | 29,34 | 29,39 | 29,05 | 29,06 | -0,99% | - |
| 18.06.2026 | 29,20 | 29,37 | 28,74 | 29,35 | 0,91% | - |
| 17.06.2026 | 29,35 | 29,58 | 29,08 | 29,09 | -0,85% | - |
| 16.06.2026 | 29,45 | 29,60 | 29,08 | 29,34 | -0,32% | - |
| 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% | - |