29,830€
-3,74%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,92 | 30,14 | 29,60 | 29,88 | -3,58% | 318,00 |
| 06.03.2026 | 31,59 | 31,64 | 30,46 | 30,99 | -1,40% | 313,00 |
| 05.03.2026 | 31,72 | 32,05 | 31,16 | 31,43 | -1,60% | 35,00 |
| 04.03.2026 | 30,77 | 32,11 | 30,69 | 31,94 | 2,67% | 919,00 |
| 03.03.2026 | 31,75 | 31,82 | 30,60 | 31,11 | -3,33% | 1.477,00 |
| 02.03.2026 | 32,26 | 32,36 | 31,69 | 32,18 | -1,92% | 774,00 |
| 27.02.2026 | 32,75 | 33,08 | 32,63 | 32,81 | 0,00% | 92,00 |
| 26.02.2026 | 32,76 | 33,11 | 32,64 | 32,81 | -0,03% | 1.400,00 |
| 25.02.2026 | 33,21 | 33,23 | 32,71 | 32,82 | -1,03% | 33,00 |
| 24.02.2026 | 32,75 | 33,18 | 32,65 | 33,16 | 1,16% | 128,00 |
| 23.02.2026 | 32,70 | 32,91 | 32,58 | 32,78 | -0,27% | 431,00 |
| 20.02.2026 | 32,42 | 33,05 | 32,38 | 32,87 | 1,48% | 46,00 |
| 19.02.2026 | 32,39 | 32,56 | 32,19 | 32,39 | 0,19% | 274,00 |
| 18.02.2026 | 32,06 | 32,55 | 32,02 | 32,33 | 0,87% | 229,00 |
| 17.02.2026 | 32,18 | 32,36 | 31,78 | 32,05 | -1,05% | 842,00 |
| 16.02.2026 | 32,36 | 32,57 | 32,25 | 32,39 | 0,00% | 678,00 |
| 13.02.2026 | 32,88 | 33,02 | 31,99 | 32,39 | -1,67% | 593,00 |
| 12.02.2026 | 33,28 | 33,49 | 32,83 | 32,94 | -1,05% | 1.017,00 |
| 11.02.2026 | 32,45 | 33,30 | 32,39 | 33,29 | 3,03% | 641,00 |
| 10.02.2026 | 32,18 | 32,48 | 32,10 | 32,31 | 0,12% | 530,00 |
| 09.02.2026 | 32,65 | 32,76 | 31,87 | 32,27 | -0,89% | 801,00 |
| 06.02.2026 | 32,50 | 32,60 | 32,03 | 32,56 | 0,06% | 448,00 |
| 05.02.2026 | 32,72 | 32,86 | 32,23 | 32,54 | -0,58% | 894,00 |
| 04.02.2026 | 32,46 | 33,19 | 32,40 | 32,73 | 1,05% | 3.511,00 |
| 03.02.2026 | 31,34 | 32,52 | 31,34 | 32,39 | 3,68% | 568,00 |
| 02.02.2026 | 30,40 | 31,34 | 30,30 | 31,24 | 1,46% | 765,00 |
| 30.01.2026 | 30,74 | 30,85 | 30,38 | 30,79 | -0,36% | 1.334,00 |
| 29.01.2026 | 30,59 | 30,99 | 30,39 | 30,90 | 1,15% | 723,00 |
| 28.01.2026 | 30,17 | 31,00 | 29,94 | 30,55 | 2,76% | 1.150,00 |
| 27.01.2026 | 29,87 | 30,07 | 29,12 | 29,73 | -0,20% | 1.170,00 |
| 26.01.2026 | 29,86 | 29,91 | 29,68 | 29,79 | -0,03% | 245,00 |
| 23.01.2026 | 29,77 | 29,91 | 29,65 | 29,80 | 0,00% | 63,00 |
| 22.01.2026 | 29,57 | 29,97 | 29,47 | 29,80 | 0,74% | 1.555,00 |
| 21.01.2026 | 28,47 | 29,59 | 28,40 | 29,58 | 4,34% | 935,00 |
| 20.01.2026 | 28,55 | 28,55 | 28,13 | 28,35 | -0,98% | 879,00 |
| 19.01.2026 | 28,71 | 28,84 | 28,25 | 28,63 | -2,12% | 1.712,00 |
| 16.01.2026 | 29,46 | 29,58 | 28,95 | 29,25 | -0,61% | 290,00 |
| 15.01.2026 | 28,96 | 29,56 | 28,89 | 29,43 | 2,65% | 1.689,00 |
| 14.01.2026 | 28,58 | 29,01 | 28,58 | 28,67 | 0,03% | 41,00 |
| 13.01.2026 | 29,12 | 29,12 | 28,31 | 28,66 | -1,31% | 609,00 |
| 12.01.2026 | 28,83 | 29,10 | 28,69 | 29,04 | 0,55% | 954,00 |
| 09.01.2026 | 28,63 | 28,89 | 28,31 | 28,88 | 0,91% | 1.592,00 |
| 08.01.2026 | 28,70 | 28,71 | 28,19 | 28,62 | 0,00% | 1.790,00 |
| 07.01.2026 | 28,10 | 28,71 | 28,07 | 28,62 | 1,74% | 4.452,00 |
| 06.01.2026 | 27,88 | 28,18 | 27,84 | 28,13 | 1,22% | 457,00 |
| 05.01.2026 | 27,71 | 27,99 | 27,56 | 27,79 | 0,62% | 250,00 |
| 02.01.2026 | 27,41 | 27,62 | 27,23 | 27,62 | 1,06% | 228,00 |
| 30.12.2025 | 27,18 | 27,33 | 27,16 | 27,33 | 0,48% | - |
| 29.12.2025 | 27,14 | 27,38 | 27,02 | 27,20 | 0,59% | 162,00 |
| 23.12.2025 | 27,00 | 27,11 | 26,91 | 27,04 | 0,07% | 569,00 |
| 22.12.2025 | 26,98 | 27,25 | 26,92 | 27,02 | 0,04% | 155,00 |
| 19.12.2025 | 27,05 | 27,19 | 26,91 | 27,01 | -0,26% | 51,00 |
| 18.12.2025 | 26,65 | 27,14 | 26,63 | 27,08 | 1,92% | 65,00 |
| 17.12.2025 | 26,83 | 26,91 | 26,57 | 26,57 | -0,78% | - |
| 16.12.2025 | 26,93 | 27,16 | 26,65 | 26,78 | -1,22% | 150,00 |
| 15.12.2025 | 27,36 | 27,36 | 27,07 | 27,11 | -0,51% | 84,00 |
| 12.12.2025 | 27,38 | 27,53 | 27,19 | 27,25 | -0,15% | 350,00 |
| 11.12.2025 | 26,66 | 27,37 | 26,64 | 27,29 | 1,34% | 429,00 |
| 10.12.2025 | 26,57 | 26,93 | 26,49 | 26,93 | 1,51% | 284,00 |
| 09.12.2025 | 27,17 | 27,17 | 26,51 | 26,53 | -2,14% | 51,00 |
| 08.12.2025 | 26,96 | 27,15 | 26,87 | 27,11 | 1,31% | 675,00 |
| 05.12.2025 | 26,70 | 26,80 | 26,70 | 26,76 | 3,44% | 5,00 |
| 04.12.2025 | 25,62 | 25,95 | 25,61 | 25,87 | 0,70% | 2,00 |
| 03.12.2025 | 25,80 | 25,85 | 25,37 | 25,69 | -0,62% | 1.326,00 |
| 02.12.2025 | 25,85 | 25,89 | 25,65 | 25,85 | 0,00% | 116,00 |
| 01.12.2025 | 25,78 | 25,89 | 25,55 | 25,85 | -0,23% | 506,00 |
| 28.11.2025 | 26,12 | 26,17 | 25,63 | 25,91 | -0,84% | 627,00 |
| 27.11.2025 | 25,67 | 26,13 | 25,67 | 26,13 | 1,24% | 523,00 |
| 26.11.2025 | 25,92 | 25,92 | 25,58 | 25,81 | 0,94% | 833,00 |
| 25.11.2025 | 25,09 | 25,61 | 24,93 | 25,57 | 2,32% | 1.696,00 |
| 24.11.2025 | 24,60 | 25,33 | 24,56 | 24,99 | 1,59% | 1.555,00 |
| 21.11.2025 | 23,97 | 24,68 | 23,65 | 24,60 | 1,69% | 67,00 |
| 20.11.2025 | 24,63 | 24,71 | 24,07 | 24,19 | -0,58% | 50,00 |
| 19.11.2025 | 23,74 | 24,51 | 23,68 | 24,33 | 2,18% | 1.186,00 |
| 18.11.2025 | 23,86 | 23,92 | 23,25 | 23,81 | -0,67% | 972,00 |
| 17.11.2025 | 24,27 | 24,34 | 23,96 | 23,97 | 0,17% | 69,00 |
| 14.11.2025 | 24,49 | 24,51 | 23,89 | 23,93 | -2,76% | 10,00 |
| 13.11.2025 | 24,57 | 24,69 | 24,57 | 24,61 | 0,24% | 71,00 |
| 12.11.2025 | 24,54 | 24,71 | 24,43 | 24,55 | 1,24% | 501,00 |
| 11.11.2025 | 24,07 | 24,35 | 24,03 | 24,25 | 0,58% | 91,00 |
| 10.11.2025 | 23,97 | 24,21 | 23,95 | 24,11 | 1,95% | 217,00 |
| 07.11.2025 | 23,66 | 23,95 | 23,37 | 23,65 | 0,04% | 123,00 |
| 06.11.2025 | 24,02 | 24,15 | 23,59 | 23,64 | -1,79% | 275,00 |
| 05.11.2025 | 23,36 | 24,09 | 23,32 | 24,07 | 1,95% | 138,00 |
| 04.11.2025 | 23,44 | 23,63 | 23,29 | 23,61 | -0,34% | 40,00 |
| 03.11.2025 | 23,78 | 24,07 | 23,60 | 23,69 | -0,08% | 414,00 |
| 31.10.2025 | 23,93 | 23,98 | 23,65 | 23,71 | -1,00% | 260,00 |
| 30.10.2025 | 24,11 | 24,13 | 23,89 | 23,95 | -0,66% | 595,00 |
| 29.10.2025 | 23,81 | 24,23 | 23,77 | 24,11 | 1,35% | 208,00 |
| 28.10.2025 | 23,87 | 23,93 | 23,71 | 23,79 | -0,42% | 601,00 |
| 27.10.2025 | 24,11 | 24,15 | 23,83 | 23,89 | 0,17% | 911,00 |
| 24.10.2025 | 23,79 | 23,97 | 23,73 | 23,85 | 0,51% | 139,00 |
| 23.10.2025 | 23,57 | 23,83 | 23,43 | 23,73 | 0,76% | 1.281,00 |
| 22.10.2025 | 23,51 | 23,79 | 23,39 | 23,55 | -0,08% | 456,00 |
| 21.10.2025 | 23,29 | 23,75 | 23,25 | 23,57 | 0,94% | 369,00 |
| 20.10.2025 | 22,71 | 23,37 | 22,67 | 23,35 | 3,50% | 2.254,00 |
| 17.10.2025 | 23,75 | 23,75 | 22,19 | 22,56 | -7,50% | 5.277,00 |
| 16.10.2025 | 23,96 | 24,48 | 23,96 | 24,39 | 1,84% | 915,00 |
| 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 |