24,030€
-0,25%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,22 | 24,26 | 23,95 | 23,95 | -0,58% | 20,00 |
| 14.10.2025 | 23,92 | 24,17 | 23,81 | 24,09 | -0,33% | 776,00 |
| 13.10.2025 | 24,38 | 24,49 | 23,84 | 24,17 | 0,50% | 1.190,00 |
| 10.10.2025 | 24,37 | 24,55 | 24,03 | 24,05 | -1,96% | 372,00 |
| 09.10.2025 | 24,62 | 24,69 | 24,33 | 24,53 | -0,24% | 950,00 |
| 08.10.2025 | 24,60 | 24,71 | 24,23 | 24,59 | 0,16% | 472,00 |
| 07.10.2025 | 25,08 | 25,09 | 24,35 | 24,55 | -2,31% | 1.369,00 |
| 06.10.2025 | 25,10 | 25,21 | 24,93 | 25,13 | 0,16% | 114,00 |
| 03.10.2025 | 24,88 | 25,41 | 24,85 | 25,09 | 0,80% | 261,00 |
| 02.10.2025 | 24,72 | 24,97 | 24,67 | 24,89 | 0,97% | 1.189,00 |
| 01.10.2025 | 24,39 | 24,68 | 24,27 | 24,65 | 1,23% | 346,00 |
| 30.09.2025 | 24,50 | 24,55 | 24,21 | 24,35 | -0,73% | 278,00 |
| 29.09.2025 | 25,13 | 25,22 | 24,25 | 24,53 | -2,00% | 740,00 |
| 26.09.2025 | 24,20 | 25,13 | 24,00 | 25,03 | 3,13% | 871,00 |
| 25.09.2025 | 24,67 | 24,80 | 24,14 | 24,27 | -1,46% | 1.547,00 |
| 24.09.2025 | 25,18 | 25,18 | 24,57 | 24,63 | -2,26% | 147,00 |
| 23.09.2025 | 24,72 | 25,37 | 24,70 | 25,20 | 2,07% | 1.003,00 |
| 22.09.2025 | 24,80 | 24,89 | 24,57 | 24,69 | -0,56% | 95,00 |
| 19.09.2025 | 25,07 | 25,25 | 24,77 | 24,83 | -1,04% | 892,00 |
| 18.09.2025 | 25,07 | 25,37 | 25,03 | 25,09 | 0,08% | 127,00 |
| 17.09.2025 | 25,08 | 25,26 | 24,99 | 25,07 | -0,28% | 132,00 |
| 16.09.2025 | 25,05 | 25,44 | 25,01 | 25,14 | 0,48% | 474,00 |
| 15.09.2025 | 25,07 | 25,31 | 24,91 | 25,02 | 0,12% | 519,00 |
| 12.09.2025 | 25,16 | 25,21 | 24,89 | 24,99 | -0,64% | 18,00 |
| 11.09.2025 | 24,90 | 25,15 | 24,67 | 25,15 | 1,13% | 17,00 |
| 10.09.2025 | 24,97 | 25,11 | 24,83 | 24,87 | -0,08% | 227,00 |
| 09.09.2025 | 24,86 | 25,13 | 24,66 | 24,89 | 0,73% | 236,00 |
| 08.09.2025 | 25,16 | 25,25 | 24,59 | 24,71 | -1,75% | 548,00 |
| 05.09.2025 | 25,13 | 25,59 | 25,05 | 25,15 | 0,16% | 674,00 |
| 04.09.2025 | 25,16 | 25,35 | 24,91 | 25,11 | -0,32% | 51,00 |
| 03.09.2025 | 25,22 | 25,41 | 25,01 | 25,19 | -0,94% | 1.321,00 |
| 02.09.2025 | 26,11 | 26,24 | 25,27 | 25,43 | -3,05% | 497,00 |
| 01.09.2025 | 26,28 | 26,49 | 26,17 | 26,23 | 0,08% | 270,00 |
| 29.08.2025 | 26,12 | 26,41 | 26,05 | 26,21 | 0,23% | 1.331,00 |
| 28.08.2025 | 26,26 | 26,61 | 26,13 | 26,15 | -0,30% | 1.371,00 |
| 27.08.2025 | 26,53 | 26,59 | 26,15 | 26,23 | -1,06% | 553,00 |
| 26.08.2025 | 26,81 | 26,83 | 26,27 | 26,51 | -1,49% | 1.311,00 |
| 25.08.2025 | 26,82 | 27,02 | 26,59 | 26,91 | 0,26% | 1.591,00 |
| 22.08.2025 | 26,15 | 26,93 | 26,09 | 26,84 | 2,48% | 365,00 |
| 21.08.2025 | 26,60 | 26,69 | 26,15 | 26,19 | -1,58% | 214,00 |
| 20.08.2025 | 26,41 | 26,63 | 26,31 | 26,61 | 0,53% | 176,00 |
| 19.08.2025 | 25,95 | 26,61 | 25,94 | 26,47 | 1,77% | 379,00 |
| 18.08.2025 | 26,40 | 26,42 | 25,89 | 26,01 | -0,99% | 667,00 |
| 15.08.2025 | 26,33 | 26,57 | 26,15 | 26,27 | 0,00% | 255,00 |
| 14.08.2025 | 25,91 | 26,29 | 25,91 | 26,27 | 0,92% | 62,00 |
| 13.08.2025 | 26,13 | 26,17 | 25,93 | 26,03 | -0,31% | 59,00 |
| 12.08.2025 | 25,81 | 26,11 | 25,63 | 26,11 | 1,48% | 365,00 |
| 11.08.2025 | 25,95 | 26,07 | 25,69 | 25,73 | -0,69% | 108,00 |
| 08.08.2025 | 25,55 | 25,93 | 25,51 | 25,91 | 1,33% | 498,00 |
| 07.08.2025 | 24,93 | 25,63 | 24,71 | 25,57 | 3,15% | 554,00 |
| 06.08.2025 | 24,48 | 24,91 | 24,48 | 24,79 | 1,64% | 149,00 |
| 05.08.2025 | 24,36 | 24,63 | 24,27 | 24,39 | 0,41% | 21,00 |
| 04.08.2025 | 24,55 | 24,57 | 24,15 | 24,29 | -0,49% | 104,00 |
| 01.08.2025 | 25,05 | 25,09 | 24,25 | 24,41 | -3,21% | 886,00 |
| 31.07.2025 | 25,44 | 25,50 | 25,04 | 25,22 | -0,67% | 384,00 |
| 30.07.2025 | 25,61 | 25,75 | 25,22 | 25,39 | -0,82% | 993,00 |
| 29.07.2025 | 25,49 | 25,81 | 25,45 | 25,60 | 0,67% | 504,00 |
| 28.07.2025 | 25,96 | 26,32 | 25,36 | 25,43 | -1,40% | 472,00 |
| 25.07.2025 | 25,57 | 25,87 | 25,17 | 25,79 | 0,94% | 461,00 |
| 24.07.2025 | 25,54 | 25,91 | 25,49 | 25,55 | -0,08% | 1.437,00 |
| 23.07.2025 | 24,29 | 25,85 | 24,21 | 25,57 | 6,50% | 4.598,00 |
| 22.07.2025 | 23,49 | 24,05 | 23,48 | 24,01 | 2,04% | 1.025,00 |
| 21.07.2025 | 23,03 | 23,71 | 23,03 | 23,53 | 2,17% | 1.891,00 |
| 18.07.2025 | 23,37 | 23,61 | 23,01 | 23,03 | -1,58% | 1.566,00 |
| 17.07.2025 | 24,04 | 24,58 | 23,17 | 23,40 | -2,54% | 1.489,00 |
| 16.07.2025 | 23,94 | 24,13 | 23,73 | 24,01 | -0,08% | 691,00 |
| 15.07.2025 | 24,06 | 24,27 | 24,01 | 24,03 | -0,21% | 168,00 |
| 14.07.2025 | 24,02 | 24,22 | 23,88 | 24,08 | -0,62% | 1.597,00 |
| 11.07.2025 | 24,77 | 24,87 | 24,14 | 24,23 | -2,53% | 2.614,00 |
| 10.07.2025 | 24,33 | 24,92 | 24,29 | 24,86 | 2,05% | 576,00 |
| 09.07.2025 | 23,96 | 24,49 | 23,87 | 24,36 | 1,37% | 2.676,00 |
| 08.07.2025 | 23,60 | 24,08 | 23,43 | 24,03 | 1,99% | 547,00 |
| 07.07.2025 | 23,38 | 23,67 | 23,25 | 23,56 | 1,33% | 1.289,00 |
| 04.07.2025 | 23,68 | 23,68 | 23,21 | 23,25 | -2,02% | 515,00 |
| 03.07.2025 | 24,09 | 24,15 | 23,70 | 23,73 | -1,66% | 184,00 |
| 02.07.2025 | 23,99 | 24,33 | 23,72 | 24,13 | 0,92% | 240,00 |
| 01.07.2025 | 23,81 | 24,01 | 23,43 | 23,91 | 0,42% | 247,00 |
| 30.06.2025 | 24,31 | 24,35 | 23,73 | 23,81 | -1,90% | 841,00 |
| 27.06.2025 | 23,14 | 24,33 | 23,11 | 24,27 | 4,84% | 259,00 |
| 26.06.2025 | 23,58 | 23,60 | 23,09 | 23,15 | -1,36% | 982,00 |
| 25.06.2025 | 23,67 | 23,83 | 23,37 | 23,47 | -0,93% | 793,00 |
| 24.06.2025 | 23,53 | 24,03 | 23,51 | 23,69 | 1,98% | 1.429,00 |
| 23.06.2025 | 23,39 | 23,43 | 22,79 | 23,23 | -1,11% | 545,00 |
| 20.06.2025 | 23,43 | 23,55 | 23,31 | 23,49 | 0,99% | 298,00 |
| 19.06.2025 | 23,17 | 23,45 | 23,09 | 23,26 | -0,39% | 214,00 |
| 18.06.2025 | 23,77 | 23,87 | 23,31 | 23,35 | -1,60% | 53,00 |
| 17.06.2025 | 23,87 | 24,13 | 23,71 | 23,73 | -1,08% | 377,00 |
| 16.06.2025 | 24,09 | 24,36 | 23,95 | 23,99 | -0,25% | 367,00 |
| 13.06.2025 | 23,97 | 24,21 | 23,75 | 24,05 | -1,47% | 213,00 |
| 12.06.2025 | 24,06 | 24,44 | 23,95 | 24,41 | 0,95% | 1.181,00 |
| 11.06.2025 | 24,58 | 24,67 | 24,14 | 24,18 | -1,75% | 269,00 |
| 10.06.2025 | 24,17 | 24,68 | 24,14 | 24,61 | 2,03% | 249,00 |
| 09.06.2025 | 23,92 | 24,29 | 23,88 | 24,12 | 0,67% | 265,00 |
| 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 |