22,620€
-6,34%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 23,45 | 23,60 | 22,16 | 22,62 | -6,34% | 1.400,00 |
| 16.10.2025 | 23,99 | 24,50 | 23,97 | 24,15 | 0,33% | - |
| 15.10.2025 | 24,14 | 24,20 | 23,83 | 24,07 | 1,09% | - |
| 14.10.2025 | 23,98 | 24,17 | 23,79 | 23,81 | -1,41% | - |
| 13.10.2025 | 24,31 | 24,49 | 23,72 | 24,15 | -1,15% | - |
| 10.10.2025 | 24,30 | 24,55 | 24,01 | 24,43 | 0,49% | - |
| 09.10.2025 | 24,58 | 24,67 | 24,14 | 24,31 | -0,86% | - |
| 08.10.2025 | 24,68 | 24,72 | 24,22 | 24,52 | -0,45% | - |
| 07.10.2025 | 25,07 | 25,10 | 24,35 | 24,63 | -1,79% | - |
| 06.10.2025 | 25,49 | 25,50 | 24,91 | 25,08 | 0,20% | - |
| 03.10.2025 | 25,02 | 25,43 | 24,91 | 25,03 | 0,32% | - |
| 02.10.2025 | 24,79 | 25,03 | 24,66 | 24,95 | 1,09% | - |
| 01.10.2025 | 24,40 | 24,77 | 24,26 | 24,68 | 1,77% | - |
| 30.09.2025 | 24,39 | 24,56 | 24,21 | 24,25 | -0,21% | 200,00 |
| 29.09.2025 | 24,88 | 24,94 | 24,25 | 24,30 | -2,68% | - |
| 26.09.2025 | 23,86 | 25,13 | 23,72 | 24,97 | 2,97% | - |
| 25.09.2025 | 24,67 | 24,81 | 24,04 | 24,25 | -1,50% | 190,00 |
| 24.09.2025 | 25,17 | 25,19 | 24,60 | 24,62 | -2,61% | - |
| 23.09.2025 | 24,73 | 25,38 | 24,72 | 25,28 | 2,68% | - |
| 22.09.2025 | 24,90 | 24,91 | 24,59 | 24,62 | -1,32% | - |
| 19.09.2025 | 25,05 | 25,22 | 24,85 | 24,95 | -1,03% | - |
| 18.09.2025 | 25,11 | 25,38 | 25,01 | 25,21 | 0,28% | - |
| 17.09.2025 | 25,20 | 25,27 | 25,00 | 25,14 | -0,20% | - |
| 16.09.2025 | 25,06 | 25,45 | 24,91 | 25,19 | 0,92% | - |
| 15.09.2025 | 25,08 | 25,32 | 24,91 | 24,96 | -0,76% | - |
| 12.09.2025 | 25,21 | 25,24 | 24,91 | 25,15 | 0,52% | - |
| 11.09.2025 | 24,99 | 25,22 | 24,65 | 25,02 | 0,44% | - |
| 10.09.2025 | 24,98 | 25,13 | 24,84 | 24,91 | 0,32% | - |
| 09.09.2025 | 24,98 | 25,13 | 24,68 | 24,83 | 0,42% | - |
| 08.09.2025 | 24,92 | 25,08 | 24,57 | 24,73 | -1,81% | - |
| 05.09.2025 | 25,18 | 25,61 | 25,07 | 25,18 | 0,92% | - |
| 04.09.2025 | 25,10 | 25,37 | 24,92 | 24,95 | -0,42% | 200,00 |
| 03.09.2025 | 25,36 | 25,43 | 25,00 | 25,06 | -1,36% | - |
| 02.09.2025 | 26,17 | 26,27 | 25,30 | 25,40 | -3,09% | - |
| 01.09.2025 | 26,31 | 26,51 | 26,20 | 26,21 | -0,21% | - |
| 29.08.2025 | 26,41 | 26,42 | 26,10 | 26,27 | -0,36% | 360,00 |
| 28.08.2025 | 26,30 | 26,63 | 26,29 | 26,36 | 0,27% | - |
| 27.08.2025 | 26,50 | 26,50 | 26,18 | 26,29 | -0,94% | - |
| 26.08.2025 | 26,67 | 26,69 | 26,27 | 26,54 | -0,77% | - |
| 25.08.2025 | 26,77 | 26,86 | 26,55 | 26,75 | -0,56% | - |
| 22.08.2025 | 26,24 | 26,95 | 26,18 | 26,90 | 2,36% | - |
| 21.08.2025 | 26,54 | 26,59 | 26,23 | 26,28 | -0,91% | - |
| 20.08.2025 | 26,34 | 26,61 | 26,30 | 26,52 | 0,08% | - |
| 19.08.2025 | 25,94 | 26,61 | 25,94 | 26,50 | 2,12% | - |
| 18.08.2025 | 26,46 | 26,68 | 25,88 | 25,95 | -1,63% | 3.332,00 |
| 15.08.2025 | 26,18 | 26,57 | 26,17 | 26,38 | 0,88% | - |
| 14.08.2025 | 25,90 | 26,27 | 25,88 | 26,15 | 0,58% | 1.140,00 |
| 13.08.2025 | 26,11 | 26,15 | 25,91 | 26,00 | -0,38% | - |
| 12.08.2025 | 25,73 | 26,10 | 25,55 | 26,10 | 1,64% | - |
| 11.08.2025 | 25,91 | 26,07 | 25,62 | 25,68 | -0,93% | - |
| 08.08.2025 | 25,50 | 25,95 | 25,28 | 25,92 | 1,61% | - |
| 07.08.2025 | 24,89 | 25,62 | 24,70 | 25,51 | 2,95% | - |
| 06.08.2025 | 24,52 | 24,92 | 24,48 | 24,78 | 1,58% | - |
| 05.08.2025 | 24,31 | 24,64 | 24,28 | 24,39 | 0,54% | - |
| 04.08.2025 | 24,29 | 24,52 | 24,12 | 24,26 | 0,48% | - |
| 01.08.2025 | 24,59 | 24,88 | 24,06 | 24,15 | -3,30% | 606,00 |
| 31.07.2025 | 25,43 | 25,50 | 24,93 | 24,97 | -1,69% | 50,00 |
| 30.07.2025 | 25,50 | 25,75 | 25,20 | 25,40 | -0,31% | - |
| 29.07.2025 | 25,48 | 25,81 | 25,20 | 25,48 | 0,33% | - |
| 28.07.2025 | 25,99 | 26,32 | 25,05 | 25,40 | -1,42% | - |
| 25.07.2025 | 25,14 | 26,25 | 25,00 | 25,76 | 0,41% | - |
| 24.07.2025 | 26,01 | 26,04 | 25,50 | 25,66 | -1,31% | - |
| 23.07.2025 | 24,54 | 26,00 | 24,48 | 26,00 | 8,24% | - |
| 22.07.2025 | 23,51 | 24,11 | 23,49 | 24,02 | 2,04% | - |
| 21.07.2025 | 23,36 | 23,70 | 23,05 | 23,54 | 2,17% | - |
| 18.07.2025 | 23,26 | 23,60 | 22,98 | 23,04 | -1,26% | - |
| 17.07.2025 | 24,35 | 24,52 | 23,13 | 23,33 | -3,99% | - |
| 16.07.2025 | 23,98 | 24,32 | 23,72 | 24,30 | 1,17% | - |
| 15.07.2025 | 24,10 | 24,26 | 24,00 | 24,02 | -0,33% | - |
| 14.07.2025 | 24,17 | 24,21 | 23,96 | 24,10 | -0,97% | - |
| 11.07.2025 | 24,79 | 24,87 | 24,24 | 24,34 | -2,11% | - |
| 10.07.2025 | 24,29 | 24,89 | 24,27 | 24,86 | 2,14% | - |
| 09.07.2025 | 23,98 | 24,48 | 23,85 | 24,34 | 1,46% | - |
| 08.07.2025 | 23,62 | 24,01 | 23,39 | 23,99 | 1,95% | - |
| 07.07.2025 | 23,35 | 23,67 | 23,23 | 23,53 | 1,36% | - |
| 04.07.2025 | 23,57 | 23,65 | 23,20 | 23,22 | -1,82% | - |
| 03.07.2025 | 24,00 | 24,22 | 23,51 | 23,65 | -1,58% | - |
| 02.07.2025 | 24,10 | 24,33 | 23,66 | 24,03 | 0,04% | - |
| 01.07.2025 | 23,73 | 24,22 | 23,41 | 24,02 | 1,27% | - |
| 30.06.2025 | 24,30 | 24,39 | 23,70 | 23,72 | -2,15% | - |
| 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% | - |