22,620€
-0,35%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 21,92 | 21,94 | 21,03 | 21,79 | -3,50% | 1.750,00 |
| 02.08.2024 | 22,69 | 22,83 | 22,31 | 22,58 | -1,29% | - |
| 01.08.2024 | 23,64 | 23,64 | 22,77 | 22,87 | -3,05% | - |
| 31.07.2024 | 23,63 | 23,83 | 23,52 | 23,59 | 0,79% | 10.000,00 |
| 30.07.2024 | 23,18 | 23,57 | 23,13 | 23,41 | 1,01% | - |
| 29.07.2024 | 23,31 | 23,42 | 23,02 | 23,17 | -0,43% | - |
| 26.07.2024 | 23,05 | 23,32 | 23,03 | 23,27 | 1,00% | - |
| 25.07.2024 | 22,93 | 23,19 | 22,69 | 23,04 | 0,39% | - |
| 24.07.2024 | 23,94 | 23,94 | 22,85 | 22,95 | -4,38% | 630,00 |
| 23.07.2024 | 24,58 | 24,77 | 23,82 | 24,00 | -2,56% | 20,00 |
| 22.07.2024 | 24,51 | 24,84 | 24,35 | 24,63 | 1,69% | - |
| 19.07.2024 | 24,87 | 25,01 | 24,20 | 24,22 | -2,85% | 10.000,00 |
| 18.07.2024 | 23,96 | 25,35 | 23,57 | 24,93 | 6,29% | 10.600,00 |
| 17.07.2024 | 23,78 | 23,82 | 22,88 | 23,46 | -1,90% | 2.500,00 |
| 16.07.2024 | 23,56 | 23,92 | 23,44 | 23,91 | 1,29% | - |
| 15.07.2024 | 23,85 | 23,85 | 23,55 | 23,61 | -1,38% | - |
| 12.07.2024 | 23,65 | 24,00 | 23,50 | 23,94 | 1,42% | - |
| 11.07.2024 | 23,40 | 23,67 | 23,32 | 23,60 | 0,81% | 23.000,00 |
| 10.07.2024 | 23,08 | 23,42 | 22,99 | 23,41 | 1,36% | - |
| 09.07.2024 | 23,28 | 23,31 | 22,99 | 23,10 | -0,75% | 40,00 |
| 08.07.2024 | 23,42 | 23,56 | 23,03 | 23,27 | -1,06% | - |
| 05.07.2024 | 23,76 | 23,96 | 23,38 | 23,52 | -0,88% | - |
| 04.07.2024 | 23,58 | 23,95 | 23,56 | 23,73 | 0,64% | - |
| 03.07.2024 | 23,46 | 23,69 | 23,27 | 23,58 | 0,75% | 770,00 |
| 02.07.2024 | 23,96 | 23,97 | 23,29 | 23,41 | -2,01% | - |
| 01.07.2024 | 24,26 | 24,30 | 23,85 | 23,89 | -0,19% | - |
| 28.06.2024 | 23,56 | 23,96 | 23,55 | 23,93 | 1,70% | - |
| 27.06.2024 | 23,71 | 23,81 | 23,48 | 23,53 | -0,65% | - |
| 26.06.2024 | 23,96 | 24,00 | 23,58 | 23,69 | -0,73% | - |
| 25.06.2024 | 24,09 | 24,09 | 23,79 | 23,86 | -0,75% | - |
| 24.06.2024 | 23,77 | 24,16 | 23,54 | 24,04 | 1,16% | - |
| 21.06.2024 | 23,90 | 23,92 | 23,61 | 23,77 | -0,48% | - |
| 20.06.2024 | 23,70 | 24,06 | 23,64 | 23,88 | 0,97% | - |
| 19.06.2024 | 23,69 | 23,81 | 23,56 | 23,65 | -0,06% | - |
| 18.06.2024 | 23,59 | 23,87 | 23,40 | 23,67 | 0,57% | - |
| 17.06.2024 | 23,35 | 23,64 | 23,31 | 23,53 | 0,84% | 15,00 |
| 14.06.2024 | 23,93 | 23,97 | 23,21 | 23,34 | -2,20% | 300,00 |
| 13.06.2024 | 24,40 | 24,46 | 23,81 | 23,86 | -2,33% | - |
| 12.06.2024 | 24,12 | 24,71 | 24,12 | 24,43 | 1,54% | - |
| 11.06.2024 | 24,13 | 24,42 | 23,92 | 24,06 | -0,31% | - |
| 10.06.2024 | 24,11 | 24,19 | 23,84 | 24,14 | -0,25% | - |
| 07.06.2024 | 25,26 | 25,36 | 24,00 | 24,20 | -4,58% | - |
| 06.06.2024 | 25,35 | 25,52 | 25,27 | 25,36 | -0,06% | - |
| 05.06.2024 | 24,65 | 25,38 | 24,62 | 25,37 | 3,30% | 100,00 |
| 04.06.2024 | 25,13 | 25,13 | 24,29 | 24,56 | -2,23% | - |
| 03.06.2024 | 24,88 | 25,38 | 24,88 | 25,12 | 1,29% | - |
| 31.05.2024 | 24,74 | 24,89 | 24,57 | 24,80 | 0,28% | - |
| 30.05.2024 | 24,37 | 24,76 | 24,36 | 24,73 | 1,06% | - |
| 29.05.2024 | 24,74 | 25,14 | 24,41 | 24,47 | -1,49% | - |
| 28.05.2024 | 24,83 | 25,02 | 24,68 | 24,84 | 0,08% | 30,00 |
| 27.05.2024 | 24,68 | 24,85 | 24,66 | 24,82 | 0,51% | - |
| 24.05.2024 | 24,51 | 24,84 | 24,39 | 24,70 | 0,78% | 800,00 |
| 23.05.2024 | 24,59 | 24,87 | 24,40 | 24,51 | -0,06% | - |
| 22.05.2024 | 24,55 | 24,70 | 24,36 | 24,52 | -0,04% | - |
| 21.05.2024 | 24,66 | 24,72 | 24,43 | 24,53 | -0,69% | 100,00 |
| 20.05.2024 | 24,48 | 24,75 | 24,43 | 24,70 | 1,08% | - |
| 17.05.2024 | 24,34 | 24,48 | 24,17 | 24,44 | 0,47% | - |
| 16.05.2024 | 24,73 | 24,84 | 24,32 | 24,32 | -1,66% | 100,00 |
| 15.05.2024 | 24,32 | 24,81 | 24,25 | 24,73 | 1,73% | - |
| 14.05.2024 | 24,18 | 24,31 | 24,08 | 24,31 | 0,54% | - |
| 13.05.2024 | 24,24 | 24,25 | 24,05 | 24,18 | -0,12% | - |
| 10.05.2024 | 23,76 | 24,36 | 23,76 | 24,21 | 1,94% | - |
| 09.05.2024 | 23,53 | 23,76 | 23,48 | 23,75 | 0,70% | - |
| 08.05.2024 | 23,78 | 23,95 | 23,57 | 23,59 | -0,82% | - |
| 07.05.2024 | 23,61 | 23,86 | 23,34 | 23,78 | 0,66% | - |
| 06.05.2024 | 23,28 | 23,80 | 23,12 | 23,63 | 1,05% | - |
| 03.05.2024 | 23,87 | 23,91 | 23,09 | 23,38 | -1,91% | 767,00 |
| 02.05.2024 | 23,94 | 24,07 | 23,65 | 23,84 | -0,40% | 80,00 |
| 30.04.2024 | 24,29 | 24,36 | 23,93 | 23,93 | -1,38% | - |
| 29.04.2024 | 24,14 | 24,40 | 24,09 | 24,27 | 0,91% | - |
| 26.04.2024 | 23,92 | 24,16 | 23,86 | 24,05 | 1,14% | - |
| 25.04.2024 | 24,27 | 24,37 | 23,47 | 23,78 | -2,22% | - |
| 24.04.2024 | 24,51 | 24,54 | 24,17 | 24,32 | -0,43% | - |
| 23.04.2024 | 24,44 | 24,62 | 24,16 | 24,42 | 0,00% | - |
| 22.04.2024 | 24,22 | 24,50 | 23,96 | 24,42 | 1,77% | 4.000,00 |
| 19.04.2024 | 24,15 | 24,34 | 23,57 | 24,00 | -4,38% | - |