23,370€
-1,35%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 23,78 | 23,86 | 23,42 | 23,46 | -1,47% | 1.131,00 |
| 16.10.2024 | 23,72 | 23,91 | 23,62 | 23,81 | 0,42% | 172,00 |
| 15.10.2024 | 24,02 | 24,08 | 23,63 | 23,71 | -1,33% | 299,00 |
| 14.10.2024 | 23,86 | 24,08 | 23,78 | 24,03 | 0,50% | 297,00 |
| 11.10.2024 | 23,96 | 24,02 | 23,44 | 23,91 | -0,33% | 135,00 |
| 10.10.2024 | 24,28 | 24,34 | 23,87 | 23,99 | -1,48% | 96,00 |
| 09.10.2024 | 24,14 | 24,38 | 23,71 | 24,35 | 0,79% | 541,00 |
| 08.10.2024 | 24,10 | 24,27 | 24,01 | 24,16 | -0,45% | 102,00 |
| 07.10.2024 | 24,36 | 24,49 | 24,18 | 24,27 | -0,74% | 413,00 |
| 04.10.2024 | 23,74 | 24,50 | 23,72 | 24,45 | 2,77% | 361,00 |
| 03.10.2024 | 23,60 | 24,38 | 23,60 | 23,79 | 0,08% | 111,00 |
| 02.10.2024 | 23,70 | 23,95 | 23,59 | 23,77 | 0,34% | 138,00 |
| 01.10.2024 | 23,96 | 24,29 | 23,53 | 23,69 | -1,25% | 115,00 |
| 30.09.2024 | 24,48 | 24,48 | 23,89 | 23,99 | -1,52% | 643,00 |
| 27.09.2024 | 24,37 | 24,60 | 24,20 | 24,36 | -0,41% | 122,00 |
| 26.09.2024 | 24,13 | 24,53 | 23,99 | 24,46 | 2,60% | 376,00 |
| 25.09.2024 | 23,68 | 23,97 | 23,64 | 23,84 | 0,13% | 40,00 |
| 24.09.2024 | 23,54 | 24,01 | 23,54 | 23,81 | 1,45% | 116,00 |
| 23.09.2024 | 23,32 | 23,52 | 23,03 | 23,47 | 1,12% | 340,00 |
| 20.09.2024 | 23,50 | 23,54 | 23,01 | 23,21 | -1,57% | 250,00 |
| 19.09.2024 | 23,50 | 23,75 | 23,30 | 23,58 | 1,16% | 784,00 |
| 18.09.2024 | 23,26 | 23,55 | 23,13 | 23,31 | 0,34% | 1.285,00 |
| 17.09.2024 | 22,85 | 23,47 | 22,82 | 23,23 | 1,66% | 349,00 |
| 16.09.2024 | 22,81 | 22,87 | 22,61 | 22,85 | 0,22% | 156,00 |
| 13.09.2024 | 22,46 | 22,84 | 22,42 | 22,80 | 1,56% | 894,00 |
| 12.09.2024 | 22,42 | 22,65 | 22,19 | 22,45 | 0,36% | 571,00 |
| 11.09.2024 | 21,97 | 22,43 | 21,95 | 22,37 | 1,59% | 51,00 |
| 10.09.2024 | 22,47 | 22,51 | 21,80 | 22,02 | -2,35% | 75,00 |
| 09.09.2024 | 22,66 | 22,75 | 22,39 | 22,55 | -0,18% | 5,00 |
| 06.09.2024 | 22,84 | 23,05 | 22,56 | 22,59 | -1,22% | 78,00 |
| 05.09.2024 | 23,13 | 23,29 | 22,81 | 22,87 | -1,04% | 270,00 |
| 04.09.2024 | 23,44 | 23,48 | 23,07 | 23,11 | -2,12% | 53,00 |
| 03.09.2024 | 24,04 | 24,23 | 23,57 | 23,61 | -1,83% | 1.268,00 |
| 02.09.2024 | 24,34 | 24,39 | 23,92 | 24,05 | -1,39% | 512,00 |
| 30.08.2024 | 23,92 | 24,52 | 23,92 | 24,39 | 2,09% | 260,00 |
| 29.08.2024 | 23,88 | 24,17 | 23,85 | 23,89 | 0,00% | 44,00 |
| 28.08.2024 | 23,83 | 24,01 | 23,75 | 23,89 | 0,42% | 51,00 |
| 27.08.2024 | 23,80 | 23,95 | 23,67 | 23,79 | 0,00% | - |
| 26.08.2024 | 23,84 | 23,97 | 23,72 | 23,79 | -0,42% | 676,00 |
| 23.08.2024 | 23,50 | 23,95 | 23,48 | 23,89 | 1,88% | - |
| 22.08.2024 | 23,46 | 23,68 | 23,44 | 23,45 | -0,26% | 132,00 |
| 21.08.2024 | 23,60 | 23,69 | 23,39 | 23,51 | -0,17% | 2,00 |
| 20.08.2024 | 23,50 | 23,64 | 23,43 | 23,55 | 0,17% | 11,00 |
| 19.08.2024 | 23,19 | 23,51 | 23,15 | 23,51 | 1,38% | - |
| 16.08.2024 | 23,24 | 23,35 | 23,02 | 23,19 | 0,00% | 170,00 |
| 15.08.2024 | 22,94 | 23,32 | 22,85 | 23,19 | 1,31% | 319,00 |
| 14.08.2024 | 22,74 | 22,99 | 22,74 | 22,89 | 0,62% | 5,00 |
| 13.08.2024 | 22,63 | 22,78 | 22,51 | 22,75 | 0,93% | - |
| 12.08.2024 | 22,75 | 22,87 | 22,51 | 22,54 | -0,75% | 3,00 |
| 09.08.2024 | 22,70 | 22,94 | 22,57 | 22,71 | -0,13% | 107,00 |
| 08.08.2024 | 22,47 | 22,79 | 22,31 | 22,74 | 2,02% | - |
| 07.08.2024 | 22,33 | 22,85 | 22,21 | 22,29 | 0,86% | 277,00 |
| 06.08.2024 | 22,38 | 22,55 | 21,79 | 22,10 | -0,05% | 410,00 |
| 05.08.2024 | 22,08 | 22,29 | 21,38 | 22,11 | -3,41% | 5.418,00 |