30,060€
0,10%
Echtzeit-Aktienkurs VOLVO A FRIA
Bid:
Ask:
Aktienkurse zur VOLVO A FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,04 | 30,39 | 29,89 | 30,04 | 0,03% | 177,00 |
| 28.05.2026 | 29,99 | 30,08 | 29,53 | 30,03 | -0,50% | 89,00 |
| 27.05.2026 | 29,93 | 30,55 | 29,88 | 30,18 | 2,17% | 263,00 |
| 26.05.2026 | 29,76 | 29,85 | 29,51 | 29,54 | -1,07% | 73,00 |
| 25.05.2026 | 29,49 | 30,00 | 29,45 | 29,86 | 2,97% | 33,00 |
| 22.05.2026 | 29,00 | 29,24 | 28,71 | 29,00 | -0,55% | 113,00 |
| 21.05.2026 | 28,72 | 29,16 | 28,53 | 29,16 | 1,29% | 186,00 |
| 20.05.2026 | 28,17 | 29,09 | 28,15 | 28,79 | 1,44% | 285,00 |
| 19.05.2026 | 28,71 | 28,89 | 28,17 | 28,38 | -1,29% | 41,00 |
| 18.05.2026 | 28,46 | 29,03 | 28,29 | 28,75 | -0,31% | 240,00 |
| 15.05.2026 | 29,12 | 29,28 | 28,57 | 28,84 | -2,86% | 226,00 |
| 14.05.2026 | 29,51 | 29,73 | 29,43 | 29,69 | 1,16% | 53,00 |
| 13.05.2026 | 29,42 | 29,48 | 28,92 | 29,35 | 0,17% | 105,00 |
| 12.05.2026 | 29,65 | 29,68 | 29,14 | 29,30 | -1,55% | 59,00 |
| 11.05.2026 | 29,83 | 29,85 | 29,38 | 29,76 | -0,67% | 47,00 |
| 08.05.2026 | 29,95 | 30,06 | 29,65 | 29,96 | 0,17% | 17,00 |
| 07.05.2026 | 30,56 | 30,87 | 29,87 | 29,91 | -2,09% | 121,00 |
| 06.05.2026 | 29,53 | 30,71 | 29,47 | 30,55 | 4,62% | 187,00 |
| 05.05.2026 | 28,79 | 29,42 | 28,75 | 29,20 | 1,46% | 517,00 |
| 04.05.2026 | 29,89 | 29,96 | 28,64 | 28,78 | -3,58% | 2.690,00 |
| 30.04.2026 | 28,97 | 29,92 | 28,81 | 29,85 | 2,33% | 126,00 |
| 29.04.2026 | 29,50 | 29,70 | 29,08 | 29,17 | -0,85% | 223,00 |
| 28.04.2026 | 29,45 | 29,91 | 29,21 | 29,42 | -0,34% | 121,00 |
| 27.04.2026 | 29,83 | 30,09 | 29,47 | 29,52 | -1,30% | 433,00 |
| 24.04.2026 | 29,54 | 30,13 | 29,40 | 29,91 | 2,22% | 429,00 |
| 23.04.2026 | 29,29 | 29,59 | 28,95 | 29,26 | -0,85% | 450,00 |
| 22.04.2026 | 29,83 | 29,97 | 29,36 | 29,51 | 0,00% | 689,00 |
| 21.04.2026 | 30,20 | 30,33 | 29,46 | 29,51 | -2,06% | 381,00 |
| 20.04.2026 | 30,08 | 30,14 | 29,83 | 30,13 | -0,72% | 35,00 |
| 17.04.2026 | 29,18 | 30,58 | 28,94 | 30,35 | 4,01% | 543,00 |
| 16.04.2026 | 29,38 | 29,52 | 29,07 | 29,18 | -1,25% | 550,00 |
| 15.04.2026 | 29,79 | 29,87 | 29,44 | 29,55 | -1,07% | 139,00 |
| 14.04.2026 | 30,00 | 30,17 | 29,69 | 29,87 | -0,17% | 516,00 |
| 13.04.2026 | 29,22 | 29,94 | 29,10 | 29,92 | -0,23% | 1.010,00 |
| 10.04.2026 | 29,58 | 30,25 | 29,48 | 29,99 | 1,04% | 746,00 |
| 09.04.2026 | 29,56 | 29,78 | 28,95 | 29,68 | -3,95% | 1.016,00 |
| 08.04.2026 | 29,57 | 31,02 | 29,37 | 30,90 | 9,73% | 1.767,00 |
| 07.04.2026 | 28,51 | 29,08 | 27,77 | 28,16 | -1,68% | 7.309,00 |
| 02.04.2026 | 28,21 | 28,72 | 28,08 | 28,64 | -0,90% | 198,00 |
| 01.04.2026 | 28,37 | 29,08 | 28,35 | 28,90 | 2,26% | 1.424,00 |
| 31.03.2026 | 27,59 | 28,34 | 27,27 | 28,26 | 3,25% | 38,00 |
| 30.03.2026 | 27,31 | 27,65 | 27,16 | 27,37 | 0,85% | 1.652,00 |
| 27.03.2026 | 27,69 | 27,73 | 27,12 | 27,14 | -1,67% | 547,00 |
| 26.03.2026 | 28,07 | 28,09 | 27,44 | 27,60 | -2,13% | 817,00 |
| 25.03.2026 | 27,95 | 28,37 | 27,87 | 28,20 | 0,93% | 199,00 |
| 24.03.2026 | 27,32 | 28,10 | 27,03 | 27,94 | 1,20% | 199,00 |
| 23.03.2026 | 26,03 | 27,87 | 25,63 | 27,61 | 4,70% | 454,00 |
| 20.03.2026 | 27,47 | 27,67 | 26,23 | 26,37 | -4,14% | 708,00 |
| 19.03.2026 | 28,57 | 28,66 | 27,16 | 27,51 | -3,81% | 5.026,00 |
| 18.03.2026 | 30,18 | 30,20 | 28,54 | 28,60 | -4,35% | 1.453,00 |
| 17.03.2026 | 29,88 | 30,35 | 29,75 | 29,90 | 0,17% | 180,00 |
| 16.03.2026 | 30,33 | 30,38 | 29,71 | 29,85 | -0,50% | 796,00 |
| 13.03.2026 | 30,93 | 30,95 | 29,92 | 30,00 | -3,07% | 95,00 |
| 12.03.2026 | 30,79 | 31,29 | 30,51 | 30,95 | -0,71% | 264,00 |
| 11.03.2026 | 31,24 | 31,32 | 30,73 | 31,17 | 0,19% | 331,00 |
| 10.03.2026 | 30,62 | 31,57 | 30,56 | 31,11 | 1,20% | 298,00 |
| 09.03.2026 | 29,92 | 30,90 | 29,60 | 30,74 | -0,81% | 1.539,00 |
| 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 |