24,200€
4,49%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 23,35 | 24,41 | 23,34 | 24,24 | 3,95% | - |
| 26.06.2025 | 23,39 | 23,46 | 23,13 | 23,32 | -0,17% | - |
| 25.06.2025 | 23,71 | 23,73 | 23,32 | 23,36 | -1,43% | - |
| 24.06.2025 | 23,64 | 23,87 | 23,51 | 23,70 | 1,59% | - |
| 23.06.2025 | 23,14 | 23,35 | 22,78 | 23,33 | 1,00% | - |
| 20.06.2025 | 23,16 | 23,40 | 23,08 | 23,10 | 0,35% | 240,00 |
| 19.06.2025 | 23,46 | 23,48 | 22,79 | 23,02 | -1,92% | - |
| 18.06.2025 | 23,75 | 23,85 | 23,28 | 23,47 | -0,93% | - |
| 17.06.2025 | 24,02 | 24,11 | 23,66 | 23,69 | -0,96% | - |
| 16.06.2025 | 24,12 | 24,35 | 23,92 | 23,92 | -0,62% | - |
| 13.06.2025 | 23,90 | 24,20 | 23,73 | 24,07 | -1,11% | 213,00 |
| 12.06.2025 | 24,28 | 24,38 | 23,91 | 24,34 | 0,19% | - |
| 11.06.2025 | 24,72 | 24,74 | 24,15 | 24,29 | -1,88% | 300,00 |
| 10.06.2025 | 24,10 | 24,78 | 23,95 | 24,76 | 2,85% | 100,00 |
| 09.06.2025 | 24,17 | 24,19 | 23,99 | 24,07 | -0,39% | - |
| 06.06.2025 | 24,25 | 24,27 | 23,98 | 24,17 | -1,19% | 1.000,00 |
| 05.06.2025 | 23,85 | 24,48 | 23,71 | 24,46 | 2,64% | - |
| 04.06.2025 | 23,83 | 24,00 | 23,67 | 23,83 | 0,25% | - |
| 03.06.2025 | 23,76 | 23,90 | 23,47 | 23,77 | -0,31% | - |
| 02.06.2025 | 24,33 | 24,40 | 23,59 | 23,84 | -2,38% | - |
| 30.05.2025 | 24,73 | 24,76 | 24,27 | 24,42 | -1,15% | 50,00 |
| 29.05.2025 | 25,14 | 25,14 | 24,64 | 24,71 | -0,62% | - |
| 28.05.2025 | 24,53 | 24,91 | 24,44 | 24,86 | 1,04% | 80,00 |
| 27.05.2025 | 24,98 | 25,24 | 24,56 | 24,61 | -1,58% | - |
| 26.05.2025 | 24,87 | 25,11 | 24,83 | 25,00 | 1,92% | - |
| 23.05.2025 | 24,72 | 25,03 | 23,93 | 24,53 | -0,83% | - |
| 22.05.2025 | 25,15 | 25,16 | 24,54 | 24,74 | -1,45% | - |
| 21.05.2025 | 25,35 | 25,38 | 24,99 | 25,10 | -1,26% | - |
| 20.05.2025 | 25,17 | 25,59 | 25,12 | 25,42 | 0,65% | - |
| 19.05.2025 | 25,05 | 25,50 | 24,99 | 25,26 | 0,36% | - |
| 16.05.2025 | 25,55 | 25,74 | 25,07 | 25,17 | -1,53% | - |
| 15.05.2025 | 25,45 | 25,58 | 25,15 | 25,56 | 0,02% | - |
| 14.05.2025 | 25,51 | 25,87 | 25,30 | 25,55 | -0,04% | - |
| 13.05.2025 | 25,29 | 25,85 | 25,26 | 25,56 | 0,55% | - |
| 12.05.2025 | 24,45 | 25,72 | 24,41 | 25,42 | 4,91% | 202,00 |
| 09.05.2025 | 24,16 | 24,50 | 24,08 | 24,23 | 0,60% | - |
| 08.05.2025 | 24,04 | 24,30 | 23,86 | 24,09 | 0,61% | - |
| 07.05.2025 | 23,94 | 23,99 | 23,60 | 23,94 | 0,46% | - |
| 06.05.2025 | 24,17 | 24,25 | 23,37 | 23,83 | -1,61% | - |
| 05.05.2025 | 24,54 | 24,63 | 23,98 | 24,22 | -1,30% | - |
| 02.05.2025 | 23,98 | 24,55 | 23,88 | 24,54 | 2,76% | 28,00 |
| 30.04.2025 | 23,86 | 23,99 | 23,64 | 23,88 | -1,16% | - |
| 29.04.2025 | 24,42 | 24,49 | 23,92 | 24,16 | -1,11% | - |
| 28.04.2025 | 24,17 | 24,57 | 24,01 | 24,43 | 0,66% | - |
| 25.04.2025 | 24,14 | 24,28 | 23,69 | 24,27 | 0,62% | - |
| 24.04.2025 | 22,94 | 24,12 | 22,71 | 24,12 | 5,01% | 1.260,00 |
| 23.04.2025 | 23,37 | 23,66 | 22,43 | 22,97 | -1,25% | 52.596,00 |
| 22.04.2025 | 22,84 | 23,28 | 22,52 | 23,26 | 1,42% | - |
| 17.04.2025 | 22,67 | 23,10 | 22,59 | 22,94 | 2,27% | - |
| 16.04.2025 | 22,87 | 23,00 | 22,34 | 22,43 | -2,33% | - |
| 15.04.2025 | 22,96 | 23,14 | 22,89 | 22,96 | 2,16% | - |
| 14.04.2025 | 22,08 | 22,64 | 22,06 | 22,48 | 2,53% | - |
| 11.04.2025 | 22,30 | 22,49 | 21,04 | 21,92 | -2,16% | - |
| 10.04.2025 | 23,14 | 23,60 | 21,59 | 22,41 | -3,88% | 200,00 |
| 09.04.2025 | 20,75 | 23,45 | 20,45 | 23,31 | 8,14% | 5,00 |
| 08.04.2025 | 21,99 | 22,36 | 21,12 | 21,56 | 0,05% | - |
| 07.04.2025 | 20,26 | 22,66 | 19,20 | 21,55 | -2,29% | 112,00 |
| 04.04.2025 | 23,87 | 23,90 | 21,69 | 22,05 | -7,49% | - |
| 03.04.2025 | 25,06 | 25,25 | 23,64 | 23,84 | -12,44% | - |
| 02.04.2025 | 27,08 | 27,30 | 26,57 | 27,22 | 0,41% | - |
| 01.04.2025 | 26,94 | 27,16 | 26,78 | 27,11 | -0,17% | 60,00 |
| 31.03.2025 | 27,22 | 27,66 | 26,89 | 27,16 | -1,11% | 7.500,00 |
| 28.03.2025 | 28,32 | 28,38 | 27,35 | 27,46 | -3,36% | 30,00 |
| 27.03.2025 | 28,01 | 28,48 | 27,90 | 28,42 | -0,32% | - |
| 26.03.2025 | 28,68 | 28,80 | 28,42 | 28,51 | -0,73% | - |
| 25.03.2025 | 28,10 | 28,73 | 27,89 | 28,72 | 1,06% | - |
| 24.03.2025 | 28,13 | 28,54 | 28,12 | 28,42 | 0,85% | - |
| 21.03.2025 | 28,31 | 28,40 | 27,99 | 28,18 | -0,69% | - |
| 20.03.2025 | 28,78 | 28,81 | 27,81 | 28,37 | -1,65% | 10,00 |
| 19.03.2025 | 29,32 | 29,33 | 28,72 | 28,85 | -1,30% | 350,00 |
| 18.03.2025 | 29,01 | 29,37 | 28,79 | 29,23 | 0,76% | - |
| 17.03.2025 | 28,70 | 29,05 | 28,61 | 29,01 | 1,49% | 120,00 |
| 14.03.2025 | 28,01 | 28,66 | 27,94 | 28,58 | 2,64% | - |
| 13.03.2025 | 28,75 | 28,77 | 27,32 | 27,85 | -3,33% | - |
| 12.03.2025 | 28,97 | 29,10 | 28,48 | 28,81 | -0,41% | - |
| 11.03.2025 | 30,08 | 30,17 | 28,51 | 28,93 | -3,45% | 4,00 |
| 10.03.2025 | 30,52 | 30,56 | 29,71 | 29,96 | -2,09% | - |
| 07.03.2025 | 30,22 | 30,64 | 29,80 | 30,60 | 1,04% | - |
| 06.03.2025 | 30,01 | 30,50 | 29,81 | 30,29 | 1,37% | - |
| 05.03.2025 | 29,31 | 29,95 | 29,11 | 29,88 | 2,47% | - |
| 04.03.2025 | 30,81 | 30,82 | 28,73 | 29,16 | -5,37% | 12.500,00 |
| 03.03.2025 | 30,18 | 30,81 | 29,76 | 30,81 | 2,50% | - |
| 28.02.2025 | 29,97 | 30,11 | 29,61 | 30,06 | -0,28% | - |
| 27.02.2025 | 30,54 | 30,86 | 30,12 | 30,15 | -0,95% | - |
| 26.02.2025 | 30,39 | 30,81 | 30,30 | 30,44 | 0,69% | 154,00 |
| 25.02.2025 | 29,56 | 30,34 | 29,42 | 30,23 | 2,41% | - |
| 24.02.2025 | 29,60 | 29,99 | 29,38 | 29,52 | 0,58% | 2.002,00 |
| 21.02.2025 | 29,52 | 29,68 | 29,27 | 29,35 | -0,44% | 600,00 |
| 20.02.2025 | 29,08 | 29,73 | 29,06 | 29,48 | 1,52% | - |
| 19.02.2025 | 29,95 | 30,00 | 28,90 | 29,04 | -3,10% | 500,00 |
| 18.02.2025 | 29,54 | 30,04 | 29,49 | 29,97 | 1,39% | - |
| 17.02.2025 | 29,02 | 29,57 | 29,01 | 29,56 | 1,93% | 10,00 |
| 14.02.2025 | 28,83 | 29,19 | 28,83 | 29,00 | 0,69% | 32,00 |
| 13.02.2025 | 28,19 | 28,96 | 28,15 | 28,80 | 2,31% | - |
| 12.02.2025 | 28,08 | 28,23 | 27,96 | 28,15 | 0,18% | - |
| 11.02.2025 | 27,71 | 28,13 | 27,67 | 28,10 | 1,28% | - |
| 10.02.2025 | 27,49 | 27,81 | 27,48 | 27,74 | 0,76% | 875,00 |
| 07.02.2025 | 27,37 | 27,72 | 27,36 | 27,53 | 0,71% | - |
| 06.02.2025 | 27,06 | 27,46 | 26,92 | 27,34 | 1,18% | 8,00 |
| 05.02.2025 | 26,84 | 27,05 | 26,76 | 27,02 | 0,30% | - |