23,940€
-0,46%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,14 | 24,14 | 23,80 | 23,96 | -0,37% | 501,00 |
| 05.06.2025 | 23,89 | 24,27 | 23,81 | 24,05 | 0,59% | 997,00 |
| 04.06.2025 | 23,93 | 24,07 | 23,77 | 23,91 | 0,29% | 183,00 |
| 03.06.2025 | 23,76 | 23,95 | 23,55 | 23,84 | 0,13% | 463,00 |
| 02.06.2025 | 24,46 | 24,47 | 23,65 | 23,81 | -2,86% | 2.977,00 |
| 30.05.2025 | 24,95 | 24,97 | 24,33 | 24,51 | -1,65% | 281,00 |
| 29.05.2025 | 25,20 | 25,20 | 24,82 | 24,92 | -0,04% | 39,00 |
| 28.05.2025 | 24,60 | 25,14 | 24,51 | 24,93 | 0,89% | 1.644,00 |
| 27.05.2025 | 25,02 | 25,33 | 24,67 | 24,71 | -1,40% | 706,00 |
| 26.05.2025 | 24,84 | 25,15 | 24,84 | 25,06 | 2,08% | 156,00 |
| 23.05.2025 | 24,64 | 25,07 | 23,97 | 24,55 | -0,20% | 999,00 |
| 22.05.2025 | 25,30 | 25,34 | 24,54 | 24,60 | -2,57% | 295,00 |
| 21.05.2025 | 25,41 | 25,48 | 25,03 | 25,25 | -0,82% | 522,00 |
| 20.05.2025 | 25,46 | 25,54 | 25,17 | 25,46 | -0,35% | 301,00 |
| 19.05.2025 | 25,28 | 25,58 | 25,05 | 25,55 | 0,47% | 133,00 |
| 16.05.2025 | 25,62 | 25,79 | 25,11 | 25,43 | -0,66% | 513,00 |
| 15.05.2025 | 25,58 | 25,66 | 25,21 | 25,60 | 0,04% | 1.119,00 |
| 14.05.2025 | 25,41 | 25,91 | 25,35 | 25,59 | 0,67% | 392,00 |
| 13.05.2025 | 25,34 | 25,87 | 25,14 | 25,42 | -0,20% | 564,00 |
| 12.05.2025 | 24,55 | 25,77 | 24,48 | 25,47 | 4,94% | 632,00 |
| 09.05.2025 | 24,20 | 24,54 | 24,13 | 24,27 | 0,50% | 429,00 |
| 08.05.2025 | 24,06 | 24,35 | 23,91 | 24,15 | 0,58% | 51,00 |
| 07.05.2025 | 23,98 | 24,05 | 23,66 | 24,01 | 0,59% | 543,00 |
| 06.05.2025 | 24,20 | 24,26 | 23,43 | 23,87 | -1,57% | 840,00 |
| 05.05.2025 | 24,38 | 24,48 | 24,05 | 24,25 | -0,90% | 1.821,00 |
| 02.05.2025 | 23,96 | 24,57 | 23,88 | 24,47 | 1,75% | 1.122,00 |
| 30.04.2025 | 24,12 | 24,31 | 23,68 | 24,05 | -0,74% | 162,00 |
| 29.04.2025 | 24,47 | 24,55 | 23,97 | 24,23 | -1,14% | 641,00 |
| 28.04.2025 | 24,00 | 24,61 | 23,92 | 24,51 | 1,57% | 505,00 |
| 25.04.2025 | 23,94 | 24,31 | 23,73 | 24,13 | 0,84% | 4.843,00 |
| 24.04.2025 | 23,03 | 23,94 | 22,74 | 23,93 | 3,86% | 1.859,00 |
| 23.04.2025 | 23,27 | 23,71 | 22,45 | 23,04 | -0,73% | 981,00 |
| 22.04.2025 | 22,72 | 23,28 | 22,55 | 23,21 | 1,62% | 750,00 |
| 17.04.2025 | 22,69 | 23,06 | 22,59 | 22,84 | 1,60% | 106,00 |
| 16.04.2025 | 22,59 | 22,84 | 22,36 | 22,48 | -2,13% | 361,00 |
| 15.04.2025 | 22,83 | 23,17 | 22,71 | 22,97 | 1,91% | 1.981,00 |
| 14.04.2025 | 22,14 | 22,65 | 22,10 | 22,54 | 2,04% | 1.399,00 |
| 11.04.2025 | 22,13 | 22,24 | 21,07 | 22,09 | 0,18% | 2.224,00 |
| 10.04.2025 | 23,28 | 24,22 | 21,48 | 22,05 | -6,17% | 2.760,00 |
| 09.04.2025 | 21,52 | 23,68 | 20,51 | 23,50 | 8,44% | 2.554,00 |
| 08.04.2025 | 22,71 | 22,76 | 21,23 | 21,67 | -0,96% | 2.955,00 |
| 07.04.2025 | 21,60 | 22,69 | 20,26 | 21,88 | -0,95% | 3.735,00 |
| 04.04.2025 | 23,61 | 23,68 | 21,71 | 22,09 | -6,52% | 3.493,00 |
| 03.04.2025 | 24,79 | 25,19 | 23,61 | 23,63 | -12,87% | 649,00 |
| 02.04.2025 | 26,91 | 27,13 | 26,57 | 27,12 | 0,78% | 575,00 |
| 01.04.2025 | 27,11 | 27,17 | 26,77 | 26,91 | -0,77% | 584,00 |
| 31.03.2025 | 27,65 | 27,67 | 26,90 | 27,12 | -2,52% | 2.230,00 |
| 28.03.2025 | 28,23 | 28,33 | 27,73 | 27,82 | -1,94% | 135,00 |
| 27.03.2025 | 28,29 | 28,49 | 27,91 | 28,37 | -0,04% | 171,00 |
| 26.03.2025 | 28,69 | 28,81 | 28,32 | 28,38 | -1,18% | 407,00 |
| 25.03.2025 | 28,19 | 28,76 | 27,89 | 28,72 | 1,13% | 244,00 |
| 24.03.2025 | 28,39 | 28,55 | 28,17 | 28,40 | 0,92% | 766,00 |
| 21.03.2025 | 28,31 | 28,43 | 28,03 | 28,14 | -0,57% | 266,00 |
| 20.03.2025 | 28,88 | 28,88 | 27,85 | 28,30 | -2,08% | 458,00 |
| 19.03.2025 | 29,26 | 29,26 | 28,75 | 28,90 | -1,16% | 755,00 |
| 18.03.2025 | 29,04 | 29,41 | 28,83 | 29,24 | 0,76% | 276,00 |
| 17.03.2025 | 28,55 | 29,12 | 28,46 | 29,02 | 1,40% | 899,00 |
| 14.03.2025 | 28,27 | 28,72 | 28,05 | 28,62 | 1,71% | 196,00 |
| 13.03.2025 | 28,70 | 28,79 | 27,35 | 28,14 | -2,12% | 1.750,00 |
| 12.03.2025 | 28,84 | 29,15 | 28,51 | 28,75 | -0,14% | 91,00 |
| 11.03.2025 | 30,13 | 30,22 | 28,52 | 28,79 | -3,94% | 267,00 |
| 10.03.2025 | 30,58 | 30,70 | 29,72 | 29,97 | -2,35% | 1.361,00 |
| 07.03.2025 | 30,18 | 30,86 | 29,83 | 30,69 | 1,35% | 1.355,00 |
| 06.03.2025 | 30,04 | 30,55 | 29,85 | 30,28 | 1,30% | 277,00 |
| 05.03.2025 | 30,12 | 30,14 | 29,17 | 29,89 | 2,22% | 1.908,00 |
| 04.03.2025 | 30,42 | 30,44 | 28,77 | 29,24 | -3,85% | 1.165,00 |
| 03.03.2025 | 30,05 | 30,76 | 29,91 | 30,41 | 1,60% | 770,00 |
| 28.02.2025 | 29,93 | 30,15 | 29,55 | 29,93 | -0,63% | 1.948,00 |
| 27.02.2025 | 30,62 | 30,88 | 30,10 | 30,12 | -1,21% | 1.691,00 |
| 26.02.2025 | 30,38 | 30,89 | 30,34 | 30,49 | 0,69% | 380,00 |
| 25.02.2025 | 29,49 | 30,38 | 29,41 | 30,28 | 2,82% | 1.063,00 |
| 24.02.2025 | 29,72 | 30,07 | 29,44 | 29,45 | 0,10% | 325,00 |
| 21.02.2025 | 29,60 | 29,75 | 29,34 | 29,42 | -0,44% | 2.316,00 |
| 20.02.2025 | 29,16 | 29,81 | 29,14 | 29,55 | 1,55% | 278,00 |
| 19.02.2025 | 29,98 | 30,06 | 29,04 | 29,10 | -3,03% | 508,00 |
| 18.02.2025 | 29,54 | 30,11 | 29,52 | 30,01 | 1,49% | 763,00 |
| 17.02.2025 | 29,20 | 29,63 | 29,14 | 29,57 | 1,37% | 1.549,00 |
| 14.02.2025 | 29,04 | 29,30 | 28,95 | 29,17 | 0,69% | 133,00 |
| 13.02.2025 | 28,36 | 29,06 | 28,33 | 28,97 | 2,44% | 1.547,00 |
| 12.02.2025 | 28,19 | 28,35 | 28,00 | 28,28 | 0,35% | 61,00 |
| 11.02.2025 | 27,87 | 28,20 | 27,79 | 28,18 | 0,90% | 731,00 |
| 10.02.2025 | 27,71 | 27,98 | 27,66 | 27,93 | 1,12% | 828,00 |
| 07.02.2025 | 27,49 | 27,85 | 27,44 | 27,62 | 0,66% | 1.423,00 |
| 06.02.2025 | 27,15 | 27,59 | 27,03 | 27,44 | 1,18% | 302,00 |
| 05.02.2025 | 26,95 | 27,14 | 26,89 | 27,12 | 0,22% | 304,00 |
| 04.02.2025 | 26,96 | 27,17 | 26,74 | 27,06 | 0,63% | 435,00 |
| 03.02.2025 | 26,23 | 26,99 | 26,05 | 26,89 | 1,09% | 183,00 |
| 31.01.2025 | 27,20 | 27,47 | 26,57 | 26,60 | -2,17% | 2.476,00 |
| 30.01.2025 | 27,15 | 27,45 | 27,05 | 27,19 | 0,48% | 586,00 |
| 29.01.2025 | 25,31 | 27,22 | 25,16 | 27,06 | 7,38% | 2.153,00 |
| 28.01.2025 | 25,55 | 25,75 | 25,02 | 25,20 | -1,72% | 139,00 |
| 27.01.2025 | 25,36 | 25,66 | 25,25 | 25,64 | 0,04% | 706,00 |
| 24.01.2025 | 25,65 | 25,97 | 25,61 | 25,63 | 0,04% | 237,00 |
| 23.01.2025 | 25,16 | 25,64 | 25,13 | 25,62 | 1,95% | 293,00 |
| 22.01.2025 | 25,37 | 25,54 | 25,11 | 25,13 | -0,91% | 92,00 |
| 21.01.2025 | 25,10 | 25,38 | 25,03 | 25,36 | 0,83% | 139,00 |
| 20.01.2025 | 25,08 | 25,33 | 24,95 | 25,15 | 0,32% | 445,00 |
| 17.01.2025 | 24,66 | 25,29 | 24,64 | 25,07 | 1,87% | 123,00 |
| 16.01.2025 | 24,76 | 24,95 | 24,55 | 24,61 | -0,08% | 53,00 |
| 15.01.2025 | 24,14 | 24,85 | 24,13 | 24,63 | 1,90% | 183,00 |