2,125€
1,38%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2026 | 2,76 | 2,82 | 2,68 | 2,79 | 1,20% | 3.452,00 |
| 03.02.2026 | 2,81 | 2,84 | 2,72 | 2,76 | -1,54% | 2.072,00 |
| 02.02.2026 | 2,80 | 2,83 | 2,74 | 2,80 | -0,32% | 777,00 |
| 30.01.2026 | 2,78 | 2,83 | 2,77 | 2,81 | 1,01% | 2.086,00 |
| 29.01.2026 | 2,87 | 2,87 | 2,76 | 2,78 | -2,73% | 1.992,00 |
| 28.01.2026 | 2,91 | 2,91 | 2,84 | 2,86 | -0,94% | 3.537,00 |
| 27.01.2026 | 2,90 | 2,91 | 2,84 | 2,89 | -0,31% | 1.339,00 |
| 26.01.2026 | 2,93 | 2,93 | 2,86 | 2,90 | -0,96% | 5.470,00 |
| 23.01.2026 | 2,95 | 2,96 | 2,91 | 2,92 | -0,78% | 1.621,00 |
| 22.01.2026 | 2,95 | 3,10 | 2,87 | 2,95 | 0,03% | 26.610,00 |
| 21.01.2026 | 2,85 | 2,96 | 2,82 | 2,95 | 3,66% | 20.412,00 |
| 20.01.2026 | 2,91 | 2,92 | 2,82 | 2,84 | -2,44% | 2.958,00 |
| 19.01.2026 | 2,97 | 2,97 | 2,87 | 2,91 | -3,42% | 13.944,00 |
| 16.01.2026 | 3,13 | 3,13 | 2,99 | 3,02 | -3,43% | 15.647,00 |
| 15.01.2026 | 3,07 | 3,18 | 3,05 | 3,12 | 1,79% | 4.636,00 |
| 14.01.2026 | 3,00 | 3,10 | 3,00 | 3,07 | 2,37% | 6.636,00 |
| 13.01.2026 | 3,04 | 3,04 | 2,95 | 3,00 | -1,51% | 12.766,00 |
| 12.01.2026 | 3,02 | 3,06 | 2,95 | 3,04 | 0,73% | 12.612,00 |
| 09.01.2026 | 3,05 | 3,12 | 3,00 | 3,02 | -1,08% | 8.334,00 |
| 08.01.2026 | 2,89 | 3,05 | 2,86 | 3,05 | 5,46% | 10.488,00 |
| 07.01.2026 | 2,98 | 2,98 | 2,81 | 2,90 | -2,92% | 11.751,00 |
| 06.01.2026 | 2,95 | 2,99 | 2,94 | 2,98 | 1,22% | 3.308,00 |
| 05.01.2026 | 3,04 | 3,06 | 2,93 | 2,95 | -2,61% | 4.219,00 |
| 02.01.2026 | 2,84 | 3,03 | 2,84 | 3,03 | 7,08% | 8.510,00 |
| 30.12.2025 | 2,81 | 2,84 | 2,78 | 2,83 | 0,53% | 1.520,00 |
| 29.12.2025 | 2,76 | 2,84 | 2,75 | 2,81 | 2,18% | 14.782,00 |
| 23.12.2025 | 2,78 | 2,78 | 2,75 | 2,75 | -1,04% | 3.820,00 |
| 22.12.2025 | 2,74 | 2,81 | 2,74 | 2,78 | 1,16% | 659,00 |
| 19.12.2025 | 2,77 | 2,77 | 2,73 | 2,75 | -0,76% | 1.970,00 |
| 18.12.2025 | 2,74 | 2,77 | 2,71 | 2,77 | 1,10% | 5.280,00 |
| 17.12.2025 | 2,73 | 2,79 | 2,72 | 2,74 | 0,55% | 11.096,00 |
| 16.12.2025 | 2,93 | 2,95 | 2,72 | 2,72 | -7,51% | 6.881,00 |
| 15.12.2025 | 3,01 | 3,05 | 2,94 | 2,94 | -2,00% | 45,00 |
| 12.12.2025 | 3,05 | 3,08 | 2,99 | 3,00 | -1,18% | 2.137,00 |
| 11.12.2025 | 3,08 | 3,09 | 3,01 | 3,04 | -1,87% | - |
| 10.12.2025 | 3,07 | 3,10 | 3,05 | 3,10 | 0,88% | 6.454,00 |
| 09.12.2025 | 3,19 | 3,22 | 3,04 | 3,07 | -3,70% | 12.480,00 |
| 08.12.2025 | 3,13 | 3,20 | 3,13 | 3,19 | 1,69% | 2.062,00 |
| 05.12.2025 | 3,07 | 3,14 | 3,01 | 3,14 | 3,23% | 4.801,00 |