29,230€
0,10%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 29,19 | 29,25 | 29,17 | 29,25 | 0,17% | 2,00 |
| 12.11.2026 | 29,42 | 29,53 | 29,13 | 29,20 | -0,58% | 128,00 |
| 11.11.2026 | 29,43 | 29,44 | 29,09 | 29,37 | 0,55% | 140,00 |
| 10.11.2026 | 29,08 | 29,55 | 29,04 | 29,21 | 0,83% | 36,00 |
| 09.11.2026 | 28,58 | 29,05 | 28,43 | 28,97 | 1,76% | 525,00 |
| 06.11.2026 | 28,70 | 28,97 | 27,97 | 28,47 | -1,01% | 68,00 |
| 05.11.2026 | 28,61 | 29,31 | 28,59 | 28,76 | 0,45% | 211,00 |
| 04.11.2026 | 28,10 | 28,72 | 28,01 | 28,63 | 1,92% | 513,00 |
| 03.11.2026 | 27,88 | 28,64 | 27,84 | 28,09 | -0,14% | 202,00 |
| 02.11.2026 | 28,00 | 28,31 | 27,79 | 28,13 | 0,21% | 420,00 |
| 30.10.2026 | 28,21 | 28,41 | 28,01 | 28,07 | -0,95% | 387,00 |
| 29.10.2026 | 28,36 | 28,51 | 28,04 | 28,34 | -0,25% | 247,00 |
| 28.10.2026 | 27,92 | 28,53 | 27,90 | 28,41 | 1,57% | 272,00 |
| 27.10.2026 | 27,99 | 28,30 | 27,81 | 27,97 | -0,14% | 1.443,00 |
| 26.10.2026 | 27,92 | 28,17 | 27,73 | 28,01 | 0,65% | 1.314,00 |
| 23.10.2026 | 28,41 | 28,49 | 27,40 | 27,83 | -1,10% | 1.046,00 |
| 22.10.2026 | 28,55 | 28,67 | 28,05 | 28,14 | -2,49% | 1.129,00 |
| 21.10.2026 | 28,93 | 29,11 | 28,61 | 28,86 | -0,14% | 321,00 |
| 20.10.2026 | 28,81 | 28,97 | 28,37 | 28,90 | 0,07% | 71,00 |
| 19.10.2026 | 29,13 | 29,14 | 28,79 | 28,88 | -0,62% | 24,00 |
| 16.10.2026 | 28,81 | 29,33 | 28,73 | 29,06 | 1,15% | 20,00 |
| 15.10.2026 | 28,25 | 28,74 | 28,22 | 28,73 | 1,06% | - |
| 14.10.2026 | 28,33 | 28,83 | 28,27 | 28,43 | 0,46% | 219,00 |
| 13.10.2026 | 28,41 | 28,47 | 28,17 | 28,30 | -0,32% | 85,00 |
| 12.10.2026 | 28,41 | 28,45 | 28,19 | 28,39 | 0,25% | 240,00 |
| 09.10.2026 | 27,89 | 28,49 | 27,85 | 28,32 | 2,02% | 64,00 |
| 08.10.2026 | 27,92 | 27,95 | 27,53 | 27,76 | -0,93% | 45,00 |
| 07.10.2026 | 27,88 | 28,33 | 27,82 | 28,02 | 0,18% | 64,00 |
| 06.10.2026 | 27,94 | 28,16 | 27,75 | 27,97 | 0,14% | 25,00 |
| 05.10.2026 | 27,93 | 27,99 | 27,69 | 27,93 | -0,07% | 1.175,00 |
| 02.10.2026 | 28,30 | 28,53 | 27,73 | 27,95 | -0,64% | 1.449,00 |
| 01.10.2026 | 28,41 | 28,57 | 28,04 | 28,13 | -0,74% | 66,00 |
| 30.09.2026 | 28,80 | 29,03 | 28,32 | 28,34 | -0,87% | 442,00 |
| 29.09.2026 | 28,90 | 29,05 | 28,55 | 28,59 | -1,38% | 163,00 |
| 28.09.2026 | 28,84 | 28,99 | 28,71 | 28,99 | 0,03% | 61,00 |
| 25.09.2026 | 28,75 | 29,00 | 28,51 | 28,98 | 1,26% | 234,00 |
| 24.09.2026 | 28,88 | 28,98 | 28,42 | 28,62 | -1,28% | 178,00 |
| 23.09.2026 | 29,63 | 29,73 | 28,87 | 28,99 | -2,39% | 421,00 |
| 22.09.2026 | 29,43 | 29,79 | 29,29 | 29,70 | 0,78% | 212,00 |
| 21.09.2026 | 29,73 | 29,80 | 29,03 | 29,47 | -0,03% | 871,00 |
| 18.09.2026 | 29,92 | 30,06 | 29,27 | 29,48 | -1,44% | 26,00 |
| 17.09.2026 | 29,73 | 30,02 | 29,59 | 29,91 | 1,46% | 155,00 |
| 16.09.2026 | 29,41 | 29,64 | 29,19 | 29,48 | 0,37% | 91,00 |
| 15.09.2026 | 29,76 | 29,76 | 29,05 | 29,37 | -1,61% | 87,00 |
| 14.09.2026 | 30,18 | 30,23 | 29,61 | 29,85 | -1,45% | 160,00 |
| 11.09.2026 | 30,06 | 30,37 | 30,01 | 30,29 | 0,63% | 960,00 |
| 10.09.2026 | 30,74 | 30,86 | 30,02 | 30,10 | -1,63% | 17,00 |
| 09.09.2026 | 30,96 | 31,11 | 30,55 | 30,60 | -1,39% | 18,00 |
| 08.09.2026 | 31,22 | 31,49 | 30,93 | 31,03 | -0,89% | 18,00 |
| 07.09.2026 | 31,42 | 31,60 | 31,24 | 31,31 | -0,03% | 499,00 |
| 04.09.2026 | 31,44 | 31,46 | 30,93 | 31,32 | -0,29% | 27,00 |
| 03.09.2026 | 30,31 | 31,49 | 30,01 | 31,41 | 3,87% | 372,00 |
| 02.09.2026 | 30,98 | 31,04 | 30,11 | 30,24 | -2,36% | 63,00 |
| 01.09.2026 | 31,07 | 31,45 | 30,93 | 30,97 | 0,00% | 26,00 |
| 31.08.2026 | 31,30 | 31,51 | 30,95 | 30,97 | -1,21% | 135,00 |
| 28.08.2026 | 31,32 | 32,02 | 31,29 | 31,35 | 0,29% | 8,00 |
| 27.08.2026 | 31,70 | 31,75 | 31,21 | 31,26 | -1,67% | 45,00 |
| 26.08.2026 | 31,81 | 31,96 | 31,55 | 31,79 | 0,06% | 55,00 |
| 25.08.2026 | 31,40 | 31,87 | 31,25 | 31,77 | 1,50% | 444,00 |
| 24.08.2026 | 31,00 | 31,43 | 30,87 | 31,30 | 0,97% | 151,00 |
| 21.08.2026 | 30,74 | 31,06 | 30,66 | 31,00 | 1,14% | 48,00 |
| 20.08.2026 | 30,62 | 30,89 | 30,47 | 30,65 | 0,00% | 58,00 |
| 19.08.2026 | 30,74 | 30,99 | 30,58 | 30,65 | -0,26% | 115,00 |
| 18.08.2026 | 30,90 | 31,39 | 30,71 | 30,73 | -1,03% | 257,00 |
| 17.08.2026 | 30,98 | 31,18 | 30,83 | 31,05 | 0,49% | 456,00 |
| 14.08.2026 | 31,19 | 31,22 | 30,62 | 30,90 | -0,90% | 206,00 |
| 13.08.2026 | 31,38 | 31,50 | 30,79 | 31,18 | -0,32% | 1.460,00 |
| 12.08.2026 | 31,88 | 31,95 | 31,18 | 31,28 | -1,82% | 574,00 |
| 11.08.2026 | 32,30 | 32,35 | 31,86 | 31,86 | -1,42% | 42,00 |
| 10.08.2026 | 32,52 | 32,61 | 32,15 | 32,32 | -0,40% | 78,00 |
| 07.08.2026 | 33,02 | 33,08 | 32,43 | 32,45 | -1,76% | 15,00 |
| 06.08.2026 | 33,52 | 33,64 | 33,02 | 33,03 | -1,43% | 30,00 |
| 05.08.2026 | 33,95 | 34,05 | 33,11 | 33,51 | -0,92% | 101,00 |
| 04.08.2026 | 33,62 | 33,86 | 33,17 | 33,82 | 0,68% | 408,00 |
| 03.08.2026 | 33,61 | 33,83 | 33,36 | 33,59 | 0,75% | 493,00 |
| 31.07.2026 | 33,45 | 33,70 | 32,97 | 33,34 | 0,03% | 124,00 |
| 30.07.2026 | 33,04 | 33,43 | 32,69 | 33,33 | 1,03% | 39,00 |
| 29.07.2026 | 32,95 | 33,40 | 32,77 | 32,99 | -0,24% | 675,00 |
| 28.07.2026 | 32,13 | 33,18 | 32,09 | 33,07 | 2,70% | 278,00 |
| 27.07.2026 | 32,40 | 32,77 | 32,09 | 32,20 | 0,00% | 627,00 |
| 24.07.2026 | 31,62 | 32,24 | 31,60 | 32,20 | 1,55% | 503,00 |
| 23.07.2026 | 31,39 | 31,93 | 31,24 | 31,71 | 0,83% | 1.000,00 |
| 22.07.2026 | 30,78 | 31,53 | 30,47 | 31,45 | 2,08% | 76,00 |
| 21.07.2026 | 30,68 | 31,00 | 30,39 | 30,81 | 1,12% | 186,00 |
| 20.07.2026 | 30,62 | 31,30 | 30,47 | 30,47 | -1,07% | 405,00 |
| 17.07.2026 | 30,84 | 31,73 | 30,25 | 30,80 | 0,03% | 1.586,00 |
| 16.07.2026 | 30,68 | 30,97 | 30,43 | 30,79 | 0,33% | 114,00 |
| 15.07.2026 | 30,59 | 30,99 | 30,32 | 30,69 | 0,76% | 126,00 |
| 14.07.2026 | 30,28 | 30,73 | 30,14 | 30,46 | 0,66% | 103,00 |
| 13.07.2026 | 30,37 | 30,57 | 30,09 | 30,26 | -1,43% | 452,00 |
| 10.07.2026 | 30,27 | 30,93 | 30,19 | 30,70 | 1,19% | 333,00 |
| 09.07.2026 | 30,37 | 30,41 | 29,85 | 30,34 | 0,26% | 34,00 |
| 08.07.2026 | 30,58 | 30,64 | 29,93 | 30,26 | -1,30% | 231,00 |
| 07.07.2026 | 30,94 | 31,31 | 30,60 | 30,66 | -1,29% | 18,00 |
| 06.07.2026 | 30,58 | 31,23 | 30,50 | 31,06 | 1,54% | 868,00 |
| 03.07.2026 | 30,30 | 30,75 | 30,24 | 30,59 | 2,17% | 160,00 |
| 02.07.2026 | 29,52 | 30,37 | 29,31 | 29,94 | 1,53% | 57,00 |
| 01.07.2026 | 29,80 | 29,84 | 29,39 | 29,49 | -1,17% | 112,00 |
| 30.06.2026 | 29,34 | 29,97 | 29,24 | 29,84 | 2,05% | 50,00 |
| 29.06.2026 | 29,40 | 29,50 | 28,93 | 29,24 | -0,10% | 326,00 |