28,635€
-0,02%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 28,67 | 29,02 | 28,51 | 28,68 | 0,07% | - |
| 13.01.2026 | 28,85 | 28,86 | 28,30 | 28,66 | -1,36% | 5.240,00 |
| 12.01.2026 | 29,08 | 29,14 | 28,67 | 29,06 | 0,47% | - |
| 09.01.2026 | 28,64 | 28,97 | 28,31 | 28,92 | 1,08% | 67.800,00 |
| 08.01.2026 | 29,09 | 29,17 | 28,16 | 28,61 | -0,76% | 38.900,00 |
| 07.01.2026 | 28,22 | 29,09 | 28,12 | 28,83 | 2,20% | 8.015,00 |
| 06.01.2026 | 27,92 | 28,27 | 27,86 | 28,21 | 1,33% | 14.185,00 |
| 05.01.2026 | 27,68 | 28,02 | 27,53 | 27,84 | 0,87% | 6.000,00 |
| 02.01.2026 | 27,52 | 27,63 | 27,24 | 27,60 | 2,00% | - |
| 30.12.2025 | 27,15 | 27,40 | 27,06 | 27,06 | -0,44% | - |
| 29.12.2025 | 27,05 | 27,39 | 27,03 | 27,18 | 0,74% | - |
| 23.12.2025 | 26,94 | 27,10 | 26,89 | 26,98 | 0,19% | - |
| 22.12.2025 | 27,02 | 27,25 | 26,89 | 26,93 | -0,50% | - |
| 19.12.2025 | 26,98 | 27,20 | 26,85 | 27,07 | 0,41% | - |
| 18.12.2025 | 26,63 | 27,11 | 26,62 | 26,96 | 1,26% | - |
| 17.12.2025 | 26,78 | 26,91 | 26,55 | 26,62 | -0,54% | - |
| 16.12.2025 | 26,92 | 27,15 | 26,64 | 26,77 | -0,93% | - |
| 15.12.2025 | 27,29 | 27,33 | 26,93 | 27,02 | -0,66% | - |
| 12.12.2025 | 27,46 | 27,55 | 27,14 | 27,20 | -0,91% | 125,00 |
| 11.12.2025 | 26,74 | 27,45 | 26,68 | 27,45 | 2,20% | - |
| 10.12.2025 | 26,50 | 26,88 | 26,47 | 26,86 | 1,15% | - |
| 09.12.2025 | 26,89 | 26,94 | 26,46 | 26,55 | -2,03% | - |
| 08.12.2025 | 26,90 | 27,38 | 26,86 | 27,10 | 0,78% | - |
| 05.12.2025 | 26,72 | 27,17 | 26,68 | 26,89 | 2,24% | - |
| 04.12.2025 | 25,73 | 26,40 | 25,62 | 26,30 | 2,69% | - |
| 03.12.2025 | 25,72 | 25,84 | 25,34 | 25,61 | -0,74% | - |
| 02.12.2025 | 25,87 | 25,91 | 25,64 | 25,80 | 0,00% | - |
| 01.12.2025 | 25,50 | 26,00 | 25,43 | 25,80 | -0,27% | - |
| 28.11.2025 | 25,87 | 25,94 | 25,61 | 25,87 | -0,08% | - |
| 27.11.2025 | 25,90 | 26,00 | 25,66 | 25,89 | 0,50% | - |
| 26.11.2025 | 25,66 | 25,87 | 25,39 | 25,76 | 0,94% | 56,00 |
| 25.11.2025 | 24,90 | 25,75 | 24,90 | 25,52 | 2,33% | - |
| 24.11.2025 | 24,66 | 25,22 | 24,64 | 24,94 | 3,40% | 312,00 |
| 21.11.2025 | 23,87 | 24,68 | 23,65 | 24,12 | -0,54% | - |
| 20.11.2025 | 24,53 | 24,60 | 23,79 | 24,25 | -0,29% | - |
| 19.11.2025 | 23,76 | 24,52 | 23,74 | 24,32 | 3,09% | - |
| 18.11.2025 | 23,70 | 23,89 | 23,25 | 23,59 | -2,40% | - |
| 17.11.2025 | 24,27 | 24,33 | 23,79 | 24,17 | -0,12% | - |
| 14.11.2025 | 24,47 | 24,49 | 23,87 | 24,20 | -1,43% | - |
| 13.11.2025 | 24,46 | 24,67 | 24,34 | 24,55 | 0,70% | - |
| 12.11.2025 | 24,50 | 24,71 | 24,38 | 24,38 | -0,16% | - |
| 11.11.2025 | 24,18 | 24,52 | 24,06 | 24,42 | 1,16% | - |
| 10.11.2025 | 24,08 | 24,23 | 23,97 | 24,14 | 3,21% | - |
| 07.11.2025 | 23,67 | 23,95 | 23,35 | 23,39 | -0,93% | - |
| 06.11.2025 | 23,97 | 24,15 | 23,58 | 23,61 | -1,63% | - |
| 05.11.2025 | 23,34 | 24,12 | 23,27 | 24,00 | 3,23% | - |
| 04.11.2025 | 23,27 | 23,73 | 23,18 | 23,25 | -1,98% | - |
| 03.11.2025 | 23,94 | 24,05 | 23,46 | 23,72 | -0,67% | - |
| 31.10.2025 | 23,91 | 24,00 | 23,70 | 23,88 | -0,13% | - |
| 30.10.2025 | 24,04 | 24,10 | 23,87 | 23,91 | -0,17% | - |
| 29.10.2025 | 23,89 | 24,24 | 23,80 | 23,95 | 0,76% | - |
| 28.10.2025 | 23,87 | 23,91 | 23,69 | 23,77 | -0,63% | - |
| 27.10.2025 | 23,96 | 24,04 | 23,82 | 23,92 | 0,46% | - |
| 24.10.2025 | 23,84 | 23,96 | 23,71 | 23,81 | 0,38% | - |
| 23.10.2025 | 23,44 | 23,82 | 23,43 | 23,72 | 0,94% | 24,00 |
| 22.10.2025 | 23,53 | 23,79 | 23,37 | 23,50 | 0,95% | - |
| 21.10.2025 | 23,26 | 23,74 | 23,24 | 23,28 | 0,30% | - |
| 20.10.2025 | 22,73 | 23,46 | 22,71 | 23,21 | 2,61% | - |
| 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% | - |