1,312€
1,55%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 1,29 | 1,34 | 1,29 | 1,32 | 2,09% | 11.000,00 |
| 09.10.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,78% | 14,00 |
| 08.10.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -2,58% | 10.029,00 |
| 07.10.2026 | 1,26 | 1,34 | 1,25 | 1,32 | 4,53% | 5.340,00 |
| 06.10.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,47% | 10.532,00 |
| 05.10.2026 | 1,26 | 1,29 | 1,24 | 1,27 | -0,24% | 23.956,00 |
| 02.10.2026 | 1,36 | 1,36 | 1,24 | 1,27 | -6,49% | 26.548,00 |
| 01.10.2026 | 1,36 | 1,39 | 1,35 | 1,36 | -0,22% | 8.500,00 |
| 30.09.2026 | 1,36 | 1,39 | 1,36 | 1,36 | 0,15% | 6.200,00 |
| 29.09.2026 | 1,42 | 1,42 | 1,35 | 1,36 | -4,37% | 11.553,00 |
| 28.09.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 0,35% | 11.460,00 |
| 25.09.2026 | 1,43 | 1,45 | 1,40 | 1,41 | -0,91% | 6.755,00 |
| 24.09.2026 | 1,42 | 1,43 | 1,39 | 1,43 | 0,63% | 2.343,00 |
| 23.09.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -3,93% | 29.164,00 |
| 22.09.2026 | 1,50 | 1,52 | 1,47 | 1,48 | -1,47% | 12.365,00 |
| 21.09.2026 | 1,51 | 1,54 | 1,50 | 1,50 | 0,07% | 31.639,00 |
| 18.09.2026 | 1,62 | 1,63 | 1,49 | 1,50 | -7,54% | 15.779,00 |
| 17.09.2026 | 1,62 | 1,68 | 1,61 | 1,62 | 0,50% | 11.884,00 |
| 16.09.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -2,42% | 14.888,00 |
| 15.09.2026 | 1,66 | 1,67 | 1,63 | 1,65 | -0,30% | 10.437,00 |
| 14.09.2026 | 1,66 | 1,69 | 1,65 | 1,66 | -0,48% | 6.528,00 |
| 11.09.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 0,67% | - |
| 10.09.2026 | 1,67 | 1,69 | 1,65 | 1,65 | -0,96% | 12.976,00 |
| 09.09.2026 | 1,69 | 1,70 | 1,66 | 1,67 | -1,36% | 7.700,00 |
| 08.09.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -0,53% | 7.426,00 |
| 07.09.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -0,18% | 4.975,00 |
| 04.09.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 0,95% | 22.000,00 |
| 03.09.2026 | 1,67 | 1,69 | 1,65 | 1,69 | 1,50% | 26.211,00 |
| 02.09.2026 | 1,73 | 1,74 | 1,65 | 1,66 | -3,98% | 11.877,00 |
| 01.09.2026 | 1,77 | 1,79 | 1,73 | 1,73 | -1,98% | 84,00 |
| 31.08.2026 | 1,80 | 1,81 | 1,77 | 1,77 | -1,61% | 120,00 |
| 28.08.2026 | 1,76 | 1,82 | 1,76 | 1,80 | 2,28% | 1.235,00 |
| 27.08.2026 | 1,70 | 1,76 | 1,69 | 1,76 | 3,60% | 18.898,00 |
| 26.08.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -2,81% | 11.489,00 |
| 25.08.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,11% | 10.150,00 |
| 24.08.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -1,91% | 22.640,00 |
| 21.08.2026 | 1,74 | 1,79 | 1,74 | 1,78 | 2,30% | 14,00 |
| 20.08.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,80% | - |
| 19.08.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -12,04% | 1.478,00 |
| 05.05.2026 | 2,00 | 2,02 | 1,99 | 1,99 | -0,40% | 842,00 |
| 04.05.2026 | 2,03 | 2,04 | 1,98 | 2,00 | -1,18% | 15.171,00 |
| 30.04.2026 | 1,99 | 2,03 | 1,94 | 2,03 | 1,60% | 800,00 |
| 29.04.2026 | 2,10 | 2,20 | 1,99 | 1,99 | -3,25% | 31.629,00 |
| 28.04.2026 | 2,06 | 2,09 | 2,04 | 2,06 | 0,00% | 1.927,00 |
| 27.04.2026 | 2,04 | 2,09 | 2,03 | 2,06 | 1,18% | 1.640,00 |
| 24.04.2026 | 2,08 | 2,08 | 2,03 | 2,04 | -2,07% | 29.848,00 |
| 23.04.2026 | 2,10 | 2,12 | 2,06 | 2,08 | -1,23% | - |
| 22.04.2026 | 2,15 | 2,15 | 2,10 | 2,11 | -0,99% | 21.906,00 |
| 21.04.2026 | 2,17 | 2,18 | 2,12 | 2,13 | -1,98% | 16.646,00 |
| 20.04.2026 | 2,20 | 2,20 | 2,15 | 2,17 | -2,30% | 67.319,00 |
| 17.04.2026 | 2,11 | 2,26 | 2,10 | 2,22 | 5,26% | 17.235,00 |
| 16.04.2026 | 2,12 | 2,14 | 2,09 | 2,11 | -0,28% | 2.671,00 |
| 15.04.2026 | 2,11 | 2,14 | 2,09 | 2,12 | 0,09% | 20.308,00 |
| 14.04.2026 | 2,06 | 2,12 | 2,06 | 2,11 | 2,37% | 12.382,00 |
| 13.04.2026 | 2,03 | 2,07 | 2,00 | 2,07 | 0,44% | 667,00 |
| 10.04.2026 | 2,01 | 2,08 | 2,00 | 2,06 | 1,88% | 4.260,00 |
| 09.04.2026 | 2,06 | 2,07 | 1,99 | 2,02 | -2,65% | 14.463,00 |
| 08.04.2026 | 2,01 | 2,13 | 2,01 | 2,07 | 8,08% | 1.750,00 |
| 07.04.2026 | 2,02 | 2,02 | 1,89 | 1,92 | -5,38% | 3.314,00 |
| 02.04.2026 | 1,97 | 2,03 | 1,96 | 2,03 | 0,70% | 1.160,00 |
| 01.04.2026 | 1,94 | 2,05 | 1,94 | 2,01 | 4,25% | 1.525,00 |
| 31.03.2026 | 1,89 | 1,94 | 1,86 | 1,93 | 3,26% | 2.468,00 |
| 30.03.2026 | 1,87 | 1,89 | 1,82 | 1,87 | 0,11% | 458,00 |
| 27.03.2026 | 1,95 | 1,95 | 1,86 | 1,87 | -4,01% | 4.552,00 |
| 26.03.2026 | 2,02 | 2,02 | 1,94 | 1,95 | -3,85% | 602,00 |
| 25.03.2026 | 2,02 | 2,07 | 2,02 | 2,02 | -0,10% | 70.453,00 |
| 24.03.2026 | 2,00 | 2,03 | 1,97 | 2,03 | 0,45% | 671,00 |
| 23.03.2026 | 1,96 | 2,06 | 1,89 | 2,02 | 1,41% | 85.100,00 |
| 20.03.2026 | 1,99 | 2,02 | 1,96 | 1,99 | -0,10% | 7.455,00 |
| 19.03.2026 | 2,05 | 2,05 | 1,98 | 1,99 | -2,78% | 6.636,00 |
| 18.03.2026 | 2,09 | 2,11 | 2,05 | 2,05 | -2,01% | - |
| 17.03.2026 | 2,05 | 2,12 | 2,05 | 2,09 | 1,80% | 6.718,00 |
| 16.03.2026 | 2,08 | 2,08 | 2,04 | 2,05 | -0,24% | 2.903,00 |
| 13.03.2026 | 2,09 | 2,11 | 2,05 | 2,06 | -1,25% | 454,00 |
| 12.03.2026 | 2,10 | 2,11 | 2,06 | 2,08 | -1,28% | 7.000,00 |
| 11.03.2026 | 2,12 | 2,17 | 2,09 | 2,11 | -0,09% | 6.767,00 |
| 10.03.2026 | 2,06 | 2,15 | 2,06 | 2,11 | 2,62% | 64.677,00 |
| 09.03.2026 | 2,08 | 2,08 | 2,02 | 2,06 | -2,28% | 7.455,00 |
| 06.03.2026 | 2,15 | 2,17 | 2,10 | 2,11 | -1,73% | 326,00 |
| 05.03.2026 | 2,15 | 2,22 | 2,14 | 2,14 | -0,74% | 618,00 |
| 04.03.2026 | 2,13 | 2,20 | 2,12 | 2,16 | 1,55% | 4.756,00 |
| 03.03.2026 | 2,18 | 2,19 | 2,10 | 2,13 | -3,54% | 6.743,00 |
| 02.03.2026 | 2,29 | 2,30 | 2,19 | 2,21 | -4,55% | 7.349,00 |
| 27.02.2026 | 2,37 | 2,37 | 2,28 | 2,31 | -2,57% | 15.594,00 |
| 26.02.2026 | 2,36 | 2,39 | 2,32 | 2,37 | 0,34% | 29.000,00 |
| 25.02.2026 | 2,40 | 2,40 | 2,35 | 2,36 | -1,17% | 4.154,00 |
| 24.02.2026 | 2,31 | 2,40 | 2,31 | 2,39 | 3,64% | 11.314,00 |
| 23.02.2026 | 2,41 | 2,42 | 2,30 | 2,31 | -4,19% | 33.604,00 |
| 20.02.2026 | 2,38 | 2,45 | 2,33 | 2,41 | 1,09% | 24.554,00 |
| 19.02.2026 | 2,42 | 2,48 | 2,36 | 2,38 | -1,24% | 39.253,00 |
| 18.02.2026 | 2,36 | 2,43 | 2,36 | 2,41 | 2,33% | 52.544,00 |
| 17.02.2026 | 2,39 | 2,40 | 2,35 | 2,36 | -1,50% | 28.322,00 |
| 16.02.2026 | 2,37 | 2,42 | 2,34 | 2,39 | 1,23% | 3.363,00 |
| 13.02.2026 | 2,35 | 2,39 | 2,32 | 2,36 | -0,21% | - |
| 12.02.2026 | 2,30 | 2,47 | 2,29 | 2,37 | 3,27% | 8.737,00 |
| 11.02.2026 | 2,27 | 2,32 | 2,23 | 2,29 | 1,19% | 7.128,00 |
| 10.02.2026 | 2,21 | 2,27 | 2,19 | 2,27 | 2,35% | 5.759,00 |
| 09.02.2026 | 2,12 | 2,22 | 2,08 | 2,22 | 3,75% | 17.393,00 |
| 06.02.2026 | 2,18 | 2,18 | 2,04 | 2,14 | -3,00% | 13.300,00 |
| 05.02.2026 | 2,64 | 2,64 | 1,98 | 2,20 | -21,11% | 43.249,00 |