23,230€
-0,34%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,53 | 23,53 | 23,02 | 23,27 | -0,83% | - |
| 20.12.2024 | 23,46 | 23,58 | 22,94 | 23,47 | -0,45% | 1.600,00 |
| 19.12.2024 | 23,60 | 23,84 | 23,52 | 23,57 | -0,25% | - |
| 18.12.2024 | 24,00 | 24,18 | 23,60 | 23,63 | -1,54% | - |
| 17.12.2024 | 23,94 | 24,18 | 23,87 | 24,00 | 0,17% | - |
| 16.12.2024 | 24,32 | 24,33 | 23,91 | 23,96 | -1,56% | - |
| 13.12.2024 | 24,49 | 24,74 | 24,23 | 24,34 | -0,65% | - |
| 12.12.2024 | 24,59 | 24,84 | 24,48 | 24,50 | -0,57% | - |
| 11.12.2024 | 24,67 | 24,88 | 24,56 | 24,64 | 0,04% | - |
| 10.12.2024 | 24,94 | 25,06 | 24,62 | 24,63 | -1,40% | - |
| 09.12.2024 | 24,61 | 25,10 | 24,60 | 24,98 | 0,64% | - |
| 06.12.2024 | 24,86 | 25,06 | 24,78 | 24,82 | -0,28% | - |
| 05.12.2024 | 24,68 | 25,01 | 24,65 | 24,89 | 0,89% | - |
| 04.12.2024 | 24,09 | 24,92 | 24,06 | 24,67 | 2,41% | 1.600,00 |
| 03.12.2024 | 24,02 | 24,34 | 24,00 | 24,09 | 0,29% | 164,00 |
| 02.12.2024 | 23,37 | 24,18 | 23,29 | 24,02 | 2,13% | - |
| 29.11.2024 | 23,59 | 23,65 | 23,41 | 23,52 | -0,47% | 50,00 |
| 28.11.2024 | 23,50 | 23,75 | 23,46 | 23,63 | 1,00% | - |
| 27.11.2024 | 23,64 | 23,64 | 23,03 | 23,40 | 0,99% | - |
| 26.11.2024 | 23,20 | 23,28 | 22,85 | 23,17 | -0,62% | 2.586,00 |
| 25.11.2024 | 23,71 | 23,83 | 23,28 | 23,31 | -1,35% | - |
| 22.11.2024 | 23,28 | 23,66 | 22,97 | 23,63 | 1,46% | - |
| 21.11.2024 | 22,86 | 23,30 | 22,61 | 23,29 | 1,86% | - |
| 20.11.2024 | 23,18 | 23,23 | 22,74 | 22,87 | -0,76% | - |
| 19.11.2024 | 23,46 | 23,50 | 22,63 | 23,04 | -1,43% | - |
| 18.11.2024 | 23,61 | 23,67 | 23,20 | 23,38 | -0,72% | - |
| 15.11.2024 | 23,84 | 23,87 | 23,40 | 23,55 | -1,53% | - |
| 14.11.2024 | 23,58 | 23,97 | 23,48 | 23,91 | 1,06% | - |
| 13.11.2024 | 23,76 | 23,90 | 23,37 | 23,66 | -1,09% | - |
| 12.11.2024 | 24,42 | 24,46 | 23,80 | 23,92 | -2,53% | - |
| 11.11.2024 | 24,49 | 24,63 | 24,32 | 24,54 | 0,25% | - |
| 08.11.2024 | 25,25 | 25,27 | 24,39 | 24,48 | -3,32% | - |
| 07.11.2024 | 24,03 | 25,35 | 23,94 | 25,32 | 5,59% | 600,00 |
| 06.11.2024 | 23,89 | 24,52 | 23,86 | 23,98 | 0,46% | - |
| 05.11.2024 | 23,55 | 23,93 | 23,44 | 23,87 | 1,57% | - |
| 04.11.2024 | 23,81 | 23,89 | 23,46 | 23,50 | -0,53% | - |
| 01.11.2024 | 23,87 | 24,00 | 23,57 | 23,63 | -1,15% | - |
| 31.10.2024 | 23,70 | 23,95 | 23,65 | 23,90 | 0,34% | - |
| 30.10.2024 | 24,20 | 24,26 | 23,74 | 23,82 | -1,67% | - |
| 29.10.2024 | 24,35 | 24,64 | 24,22 | 24,23 | -0,39% | - |
| 28.10.2024 | 24,38 | 24,45 | 24,07 | 24,32 | 0,70% | - |
| 25.10.2024 | 23,50 | 24,23 | 23,20 | 24,15 | 2,59% | 1.000,00 |
| 24.10.2024 | 23,67 | 23,97 | 23,50 | 23,54 | -0,34% | - |
| 23.10.2024 | 23,71 | 23,98 | 23,50 | 23,62 | -0,36% | - |
| 22.10.2024 | 23,80 | 24,23 | 23,47 | 23,71 | -0,46% | - |
| 21.10.2024 | 24,09 | 24,11 | 23,50 | 23,82 | -0,73% | 1.000,00 |
| 18.10.2024 | 22,75 | 24,19 | 22,36 | 23,99 | 3,65% | 300,00 |
| 17.10.2024 | 23,45 | 23,55 | 23,13 | 23,15 | -1,45% | - |
| 16.10.2024 | 23,46 | 23,64 | 23,38 | 23,49 | 0,06% | - |
| 15.10.2024 | 23,76 | 23,83 | 23,41 | 23,47 | -1,26% | - |
| 14.10.2024 | 23,59 | 23,80 | 23,51 | 23,77 | 0,76% | 2.000,00 |
| 11.10.2024 | 23,66 | 23,68 | 23,17 | 23,59 | -0,51% | - |
| 10.10.2024 | 23,79 | 23,95 | 23,60 | 23,71 | -0,55% | - |
| 09.10.2024 | 23,78 | 23,99 | 23,41 | 23,84 | 0,15% | - |
| 08.10.2024 | 23,78 | 23,95 | 23,70 | 23,81 | -0,52% | - |
| 07.10.2024 | 23,99 | 24,15 | 23,88 | 23,93 | -0,56% | - |
| 04.10.2024 | 23,47 | 24,15 | 23,37 | 24,07 | 2,62% | - |
| 03.10.2024 | 23,27 | 24,02 | 23,26 | 23,45 | 0,34% | 480,00 |
| 02.10.2024 | 23,41 | 23,62 | 23,20 | 23,37 | -0,17% | - |
| 01.10.2024 | 23,77 | 24,01 | 23,22 | 23,41 | -1,49% | 6,00 |
| 30.09.2024 | 24,16 | 24,16 | 23,65 | 23,77 | -1,35% | - |
| 27.09.2024 | 24,23 | 24,34 | 23,93 | 24,09 | -0,62% | - |
| 26.09.2024 | 23,76 | 24,57 | 23,66 | 24,24 | 3,13% | - |
| 25.09.2024 | 23,44 | 23,69 | 23,40 | 23,51 | -0,21% | - |
| 24.09.2024 | 23,29 | 23,70 | 23,28 | 23,56 | 1,53% | - |
| 23.09.2024 | 23,04 | 23,21 | 22,74 | 23,20 | 0,98% | - |
| 20.09.2024 | 23,22 | 23,28 | 22,71 | 22,98 | -1,44% | - |
| 19.09.2024 | 23,20 | 23,47 | 23,00 | 23,31 | 1,24% | - |
| 18.09.2024 | 22,96 | 23,35 | 22,83 | 23,03 | 0,28% | - |
| 17.09.2024 | 22,53 | 23,14 | 22,50 | 22,96 | 1,98% | - |
| 16.09.2024 | 22,52 | 22,58 | 22,35 | 22,52 | 0,04% | - |
| 13.09.2024 | 22,17 | 22,58 | 22,12 | 22,51 | 1,47% | - |
| 12.09.2024 | 22,06 | 22,40 | 21,95 | 22,18 | 0,43% | 450,00 |
| 11.09.2024 | 21,77 | 22,17 | 21,70 | 22,09 | 1,17% | - |
| 10.09.2024 | 22,31 | 22,33 | 21,65 | 21,83 | -2,54% | - |
| 09.09.2024 | 22,43 | 22,48 | 22,11 | 22,40 | 0,36% | - |
| 06.09.2024 | 22,57 | 22,77 | 22,27 | 22,32 | -1,26% | 440,00 |
| 05.09.2024 | 22,91 | 22,97 | 22,54 | 22,61 | -1,27% | - |
| 04.09.2024 | 23,07 | 23,16 | 22,77 | 22,90 | -1,48% | - |
| 03.09.2024 | 23,72 | 23,91 | 23,20 | 23,24 | -2,06% | 18,00 |
| 02.09.2024 | 24,03 | 24,08 | 23,60 | 23,73 | -1,37% | - |
| 30.08.2024 | 24,01 | 24,24 | 23,89 | 24,06 | 1,18% | - |
| 29.08.2024 | 23,52 | 23,88 | 23,50 | 23,78 | 1,11% | - |
| 28.08.2024 | 23,46 | 23,68 | 23,40 | 23,52 | 0,38% | - |
| 27.08.2024 | 23,55 | 23,63 | 23,33 | 23,43 | -0,38% | - |
| 26.08.2024 | 23,53 | 23,63 | 23,40 | 23,52 | -0,13% | - |
| 23.08.2024 | 23,23 | 23,61 | 23,22 | 23,55 | 1,73% | - |
| 22.08.2024 | 23,15 | 23,35 | 23,13 | 23,15 | -0,13% | - |
| 21.08.2024 | 23,29 | 23,37 | 23,05 | 23,18 | -0,22% | - |
| 20.08.2024 | 23,08 | 23,29 | 23,08 | 23,23 | 0,61% | - |
| 19.08.2024 | 22,98 | 23,15 | 22,91 | 23,09 | 0,37% | - |
| 16.08.2024 | 22,90 | 23,05 | 22,69 | 23,01 | 0,50% | - |
| 15.08.2024 | 22,63 | 22,99 | 22,52 | 22,89 | 1,46% | - |
| 14.08.2024 | 22,43 | 22,67 | 22,43 | 22,56 | 0,67% | 1.500,00 |
| 13.08.2024 | 22,31 | 22,43 | 22,16 | 22,41 | 0,67% | - |
| 12.08.2024 | 22,39 | 22,50 | 22,16 | 22,26 | -0,22% | 441,00 |
| 09.08.2024 | 22,28 | 22,56 | 22,20 | 22,31 | -0,20% | - |
| 08.08.2024 | 22,00 | 22,37 | 21,94 | 22,36 | 2,03% | - |
| 07.08.2024 | 21,95 | 22,51 | 21,83 | 21,91 | 0,62% | - |
| 06.08.2024 | 21,95 | 22,21 | 21,44 | 21,78 | -0,05% | - |