28,270€
0,46%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 24,23 | 24,47 | 24,09 | 24,17 | 0,00% | 55,00 |
| 13.01.2025 | 24,18 | 24,39 | 23,99 | 24,17 | -0,66% | 657,00 |
| 10.01.2025 | 24,86 | 24,92 | 24,19 | 24,33 | -2,37% | 580,00 |
| 09.01.2025 | 25,03 | 25,13 | 24,83 | 24,92 | 0,77% | 925,00 |
| 08.01.2025 | 24,69 | 24,99 | 24,52 | 24,73 | 0,32% | 261,00 |
| 07.01.2025 | 23,90 | 24,81 | 23,90 | 24,65 | 3,05% | 421,00 |
| 06.01.2025 | 23,60 | 24,08 | 23,56 | 23,92 | 1,66% | 488,00 |
| 03.01.2025 | 23,53 | 23,71 | 23,39 | 23,53 | 0,21% | 145,00 |
| 02.01.2025 | 23,63 | 23,78 | 23,31 | 23,48 | 0,04% | 59,00 |
| 30.12.2024 | 23,48 | 23,61 | 23,32 | 23,47 | -0,17% | 495,00 |
| 27.12.2024 | 23,35 | 23,61 | 23,29 | 23,51 | 0,43% | 837,00 |
| 23.12.2024 | 23,36 | 23,45 | 23,13 | 23,41 | 0,34% | 201,00 |
| 20.12.2024 | 23,55 | 23,62 | 23,07 | 23,33 | -1,52% | 67,00 |
| 19.12.2024 | 23,72 | 23,97 | 23,63 | 23,69 | -0,25% | 310,00 |
| 18.12.2024 | 24,06 | 24,29 | 23,71 | 23,75 | -1,25% | 281,00 |
| 17.12.2024 | 24,04 | 24,31 | 24,00 | 24,05 | -0,17% | 104,00 |
| 16.12.2024 | 24,34 | 24,45 | 24,08 | 24,09 | -1,35% | 1.213,00 |
| 13.12.2024 | 24,54 | 24,87 | 24,36 | 24,42 | -0,53% | 4.973,00 |
| 12.12.2024 | 24,76 | 24,97 | 24,50 | 24,55 | -0,85% | 117,00 |
| 11.12.2024 | 24,79 | 25,01 | 24,69 | 24,76 | 0,00% | 52,00 |
| 10.12.2024 | 24,89 | 25,17 | 24,72 | 24,76 | -0,80% | 137,00 |
| 09.12.2024 | 24,94 | 25,22 | 24,94 | 24,96 | -0,04% | 1.125,00 |
| 06.12.2024 | 25,10 | 25,19 | 24,90 | 24,97 | -0,40% | 254,00 |
| 05.12.2024 | 24,89 | 25,18 | 24,84 | 25,07 | 0,64% | 162,00 |
| 04.12.2024 | 24,13 | 25,06 | 24,09 | 24,91 | 3,15% | 1.015,00 |
| 03.12.2024 | 24,06 | 24,47 | 24,02 | 24,15 | 0,33% | 777,00 |
| 02.12.2024 | 23,48 | 24,29 | 23,40 | 24,07 | 1,86% | 478,00 |
| 29.11.2024 | 23,67 | 23,77 | 23,53 | 23,63 | -0,30% | 34,00 |
| 28.11.2024 | 23,60 | 23,85 | 23,56 | 23,70 | 0,81% | 421,00 |
| 27.11.2024 | 23,63 | 23,76 | 23,13 | 23,51 | 1,21% | 475,00 |
| 26.11.2024 | 23,28 | 23,37 | 22,91 | 23,23 | -0,60% | 264,00 |
| 25.11.2024 | 23,84 | 23,98 | 23,32 | 23,37 | -1,60% | 99,00 |
| 22.11.2024 | 23,38 | 23,82 | 23,11 | 23,75 | 1,45% | 369,00 |
| 21.11.2024 | 23,05 | 23,41 | 22,75 | 23,41 | 1,74% | 512,00 |
| 20.11.2024 | 23,32 | 23,38 | 22,90 | 23,01 | -0,78% | 806,00 |
| 19.11.2024 | 23,66 | 23,70 | 22,83 | 23,19 | -1,61% | 483,00 |
| 18.11.2024 | 23,76 | 23,85 | 23,41 | 23,57 | -0,51% | 417,00 |
| 15.11.2024 | 23,80 | 23,97 | 23,56 | 23,69 | -0,84% | 180,00 |
| 14.11.2024 | 23,66 | 24,06 | 23,66 | 23,89 | 0,59% | 214,00 |
| 13.11.2024 | 23,94 | 24,07 | 23,53 | 23,75 | -1,33% | 261,00 |
| 12.11.2024 | 24,80 | 24,80 | 23,90 | 24,07 | -2,19% | 391,00 |
| 11.11.2024 | 24,66 | 24,84 | 24,53 | 24,61 | -0,08% | 121,00 |
| 08.11.2024 | 25,52 | 25,56 | 24,52 | 24,63 | -3,75% | 495,00 |
| 07.11.2024 | 24,20 | 25,62 | 24,10 | 25,59 | 6,05% | 650,00 |
| 06.11.2024 | 24,08 | 24,73 | 24,00 | 24,13 | 0,50% | 194,00 |
| 05.11.2024 | 23,78 | 24,08 | 23,65 | 24,01 | 1,27% | 717,00 |
| 04.11.2024 | 24,08 | 24,10 | 23,67 | 23,71 | -0,92% | 1.117,00 |
| 01.11.2024 | 24,08 | 24,21 | 23,91 | 23,93 | -0,66% | 52,00 |
| 31.10.2024 | 23,93 | 24,15 | 23,86 | 24,09 | 0,04% | 525,00 |
| 30.10.2024 | 24,46 | 24,47 | 23,95 | 24,08 | -1,59% | 312,00 |
| 29.10.2024 | 24,58 | 24,83 | 24,41 | 24,47 | -0,41% | 363,00 |
| 28.10.2024 | 24,48 | 24,68 | 24,29 | 24,57 | 0,82% | 697,00 |
| 25.10.2024 | 23,74 | 24,52 | 23,70 | 24,37 | 2,61% | 180,00 |
| 24.10.2024 | 23,90 | 24,17 | 23,69 | 23,75 | -0,34% | 56,00 |
| 23.10.2024 | 23,86 | 24,18 | 23,69 | 23,83 | -0,17% | 126,00 |
| 22.10.2024 | 24,06 | 24,44 | 23,69 | 23,87 | -0,83% | 96,00 |
| 21.10.2024 | 24,06 | 24,18 | 23,71 | 24,07 | -0,08% | 515,00 |
| 18.10.2024 | 23,20 | 24,39 | 21,72 | 24,09 | 2,69% | 3.443,00 |