32,475€
-1,50%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 32,60 | 33,06 | 32,42 | 32,49 | -1,55% | - |
| 06.08.2026 | 33,47 | 33,64 | 32,97 | 33,00 | -1,24% | - |
| 05.08.2026 | 33,88 | 34,12 | 33,11 | 33,42 | -1,15% | - |
| 04.08.2026 | 33,71 | 33,87 | 33,15 | 33,81 | 0,57% | 2.376,00 |
| 03.08.2026 | 33,50 | 33,83 | 33,36 | 33,62 | 1,05% | - |
| 31.07.2026 | 33,40 | 33,70 | 32,96 | 33,27 | 0,02% | - |
| 30.07.2026 | 32,91 | 33,44 | 32,69 | 33,26 | 1,26% | 3.500,00 |
| 29.07.2026 | 32,96 | 33,24 | 32,77 | 32,85 | -0,56% | - |
| 28.07.2026 | 32,07 | 33,11 | 32,04 | 33,03 | 2,59% | - |
| 27.07.2026 | 32,49 | 32,77 | 32,04 | 32,20 | 0,14% | 950,00 |
| 24.07.2026 | 31,71 | 32,30 | 31,63 | 32,15 | 1,29% | 3.900,00 |
| 23.07.2026 | 31,41 | 31,92 | 31,24 | 31,74 | 0,87% | - |
| 22.07.2026 | 30,76 | 31,53 | 30,49 | 31,47 | 2,24% | - |
| 21.07.2026 | 30,74 | 31,00 | 30,40 | 30,78 | 0,85% | - |
| 20.07.2026 | 30,71 | 31,31 | 30,49 | 30,52 | -0,76% | - |
| 17.07.2026 | 31,40 | 32,86 | 30,26 | 30,75 | -2,47% | 2.640,00 |
| 16.07.2026 | 31,03 | 31,94 | 30,44 | 31,53 | 1,69% | 7.539,00 |
| 15.07.2026 | 30,62 | 31,01 | 30,35 | 31,01 | 1,79% | - |
| 14.07.2026 | 30,27 | 30,73 | 30,07 | 30,46 | 0,69% | - |
| 13.07.2026 | 30,41 | 30,58 | 30,12 | 30,25 | -1,24% | - |
| 10.07.2026 | 30,23 | 30,93 | 30,18 | 30,63 | 1,12% | 1.490,00 |
| 09.07.2026 | 30,49 | 30,51 | 29,86 | 30,29 | -0,16% | - |
| 08.07.2026 | 30,68 | 30,68 | 29,95 | 30,34 | -1,46% | 2.100,00 |
| 07.07.2026 | 30,95 | 31,30 | 30,69 | 30,79 | -0,85% | 2.025,00 |
| 06.07.2026 | 30,57 | 31,25 | 30,57 | 31,06 | 1,50% | 2.720,00 |
| 03.07.2026 | 30,18 | 30,77 | 30,16 | 30,60 | 1,76% | - |
| 02.07.2026 | 29,53 | 30,37 | 29,31 | 30,07 | 1,79% | - |
| 01.07.2026 | 29,77 | 29,80 | 29,40 | 29,54 | -0,91% | 1.440,00 |
| 30.06.2026 | 29,29 | 29,97 | 29,25 | 29,81 | 1,93% | 1.440,00 |
| 29.06.2026 | 29,42 | 29,50 | 28,92 | 29,24 | 0,02% | - |
| 26.06.2026 | 29,53 | 29,96 | 29,03 | 29,24 | -1,75% | - |
| 25.06.2026 | 28,79 | 30,04 | 28,76 | 29,76 | 3,75% | - |
| 24.06.2026 | 28,68 | 28,86 | 28,37 | 28,68 | 0,19% | - |
| 23.06.2026 | 28,97 | 29,00 | 28,55 | 28,63 | -2,05% | - |
| 22.06.2026 | 29,10 | 29,28 | 28,58 | 29,23 | 0,60% | 1.152,00 |
| 19.06.2026 | 29,22 | 29,37 | 29,04 | 29,05 | -0,89% | 68,00 |
| 18.06.2026 | 29,21 | 29,36 | 28,75 | 29,31 | 0,88% | - |
| 17.06.2026 | 29,20 | 29,58 | 29,04 | 29,06 | -0,63% | - |
| 16.06.2026 | 29,41 | 29,60 | 29,08 | 29,24 | -0,54% | - |
| 15.06.2026 | 29,39 | 29,93 | 29,34 | 29,40 | 1,34% | - |
| 12.06.2026 | 28,65 | 29,46 | 28,60 | 29,01 | 1,13% | - |
| 11.06.2026 | 28,16 | 28,69 | 28,07 | 28,69 | 2,94% | 5.550,00 |
| 10.06.2026 | 29,36 | 29,53 | 27,83 | 27,87 | -5,04% | 870,00 |
| 09.06.2026 | 29,67 | 29,98 | 28,99 | 29,35 | -1,03% | 1.800,00 |
| 08.06.2026 | 29,07 | 29,80 | 28,94 | 29,65 | 1,37% | - |
| 05.06.2026 | 29,92 | 29,99 | 29,16 | 29,25 | -2,50% | - |
| 04.06.2026 | 29,98 | 30,53 | 29,78 | 30,00 | 0,12% | 15.130,00 |
| 03.06.2026 | 30,04 | 30,35 | 29,75 | 29,97 | -0,38% | 465,00 |
| 02.06.2026 | 29,28 | 30,36 | 29,26 | 30,08 | 2,89% | - |
| 01.06.2026 | 30,18 | 30,20 | 28,99 | 29,24 | -2,79% | - |
| 29.05.2026 | 30,05 | 30,39 | 29,90 | 30,08 | 0,45% | - |
| 28.05.2026 | 29,88 | 30,06 | 29,52 | 29,94 | -0,42% | 1.631,00 |
| 27.05.2026 | 30,43 | 30,59 | 29,81 | 30,07 | -0,41% | 2.120,00 |
| 26.05.2026 | 29,70 | 30,40 | 29,49 | 30,19 | 1,22% | 1.750,00 |
| 25.05.2026 | 29,17 | 30,00 | 29,10 | 29,83 | 3,40% | - |
| 22.05.2026 | 28,99 | 29,23 | 28,70 | 28,85 | -0,52% | - |
| 21.05.2026 | 28,84 | 29,12 | 28,51 | 29,00 | 0,24% | 1.260,00 |
| 20.05.2026 | 28,23 | 29,10 | 28,23 | 28,93 | 2,19% | - |
| 19.05.2026 | 28,67 | 28,90 | 28,17 | 28,31 | -1,63% | - |
| 18.05.2026 | 28,63 | 29,01 | 28,29 | 28,78 | -0,28% | - |
| 15.05.2026 | 29,19 | 29,32 | 28,56 | 28,86 | -2,17% | - |
| 14.05.2026 | 29,52 | 29,65 | 29,42 | 29,50 | 0,10% | - |
| 13.05.2026 | 29,44 | 29,51 | 29,00 | 29,47 | 0,32% | - |
| 12.05.2026 | 29,69 | 29,70 | 29,15 | 29,37 | -1,56% | - |
| 11.05.2026 | 29,83 | 29,88 | 29,38 | 29,84 | -0,43% | 555,00 |
| 08.05.2026 | 30,01 | 30,08 | 29,65 | 29,97 | 0,12% | - |
| 07.05.2026 | 30,56 | 30,87 | 29,88 | 29,93 | -1,92% | - |
| 06.05.2026 | 29,70 | 30,71 | 29,60 | 30,52 | 3,63% | - |
| 05.05.2026 | 28,78 | 29,49 | 28,73 | 29,45 | 2,47% | - |
| 04.05.2026 | 29,97 | 29,97 | 28,60 | 28,74 | -3,74% | 17.670,00 |
| 30.04.2026 | 29,02 | 29,91 | 28,78 | 29,85 | 2,47% | 5.795,00 |
| 29.04.2026 | 29,53 | 29,71 | 29,07 | 29,13 | -1,07% | 19.600,00 |
| 28.04.2026 | 29,89 | 29,92 | 29,21 | 29,45 | -0,57% | - |
| 27.04.2026 | 29,78 | 30,10 | 29,45 | 29,62 | -0,90% | - |
| 24.04.2026 | 29,73 | 30,14 | 29,39 | 29,89 | 2,24% | 2.700,00 |
| 23.04.2026 | 29,28 | 29,58 | 28,98 | 29,23 | -0,81% | - |
| 22.04.2026 | 29,75 | 29,99 | 29,35 | 29,47 | -0,03% | - |
| 21.04.2026 | 30,12 | 30,32 | 29,43 | 29,48 | -2,04% | 1.188,00 |
| 20.04.2026 | 30,18 | 30,25 | 29,85 | 30,10 | -0,91% | - |
| 17.04.2026 | 29,19 | 30,54 | 29,14 | 30,37 | 4,22% | 25,00 |
| 16.04.2026 | 29,57 | 29,59 | 29,05 | 29,14 | -1,05% | 15.615,00 |
| 15.04.2026 | 29,72 | 29,89 | 29,33 | 29,45 | -1,11% | 2.200,00 |
| 14.04.2026 | 29,82 | 30,16 | 29,69 | 29,78 | -0,28% | - |
| 13.04.2026 | 29,53 | 29,87 | 29,31 | 29,87 | -0,35% | - |
| 10.04.2026 | 29,68 | 30,25 | 29,49 | 29,97 | 1,05% | 34.300,00 |
| 09.04.2026 | 29,42 | 29,81 | 28,96 | 29,66 | -3,59% | 2.220,00 |
| 08.04.2026 | 29,15 | 30,80 | 29,00 | 30,77 | 7,93% | - |
| 07.04.2026 | 28,66 | 28,89 | 27,81 | 28,51 | -0,61% | 100,00 |
| 02.04.2026 | 28,47 | 28,68 | 28,04 | 28,68 | -0,74% | - |
| 01.04.2026 | 28,42 | 29,01 | 28,40 | 28,90 | 2,41% | - |
| 31.03.2026 | 27,71 | 28,26 | 27,27 | 28,22 | 2,79% | - |
| 30.03.2026 | 27,31 | 27,67 | 27,18 | 27,45 | 0,72% | - |
| 27.03.2026 | 27,71 | 27,75 | 27,25 | 27,26 | -1,29% | - |
| 26.03.2026 | 28,01 | 28,06 | 27,48 | 27,61 | -1,95% | 1.920,00 |
| 25.03.2026 | 27,93 | 28,39 | 27,86 | 28,16 | 0,79% | 3.425,00 |
| 24.03.2026 | 27,50 | 28,04 | 27,03 | 27,94 | 0,78% | - |
| 23.03.2026 | 26,23 | 27,91 | 25,66 | 27,73 | 4,39% | - |
| 20.03.2026 | 27,55 | 27,71 | 26,38 | 26,56 | -3,80% | - |
| 19.03.2026 | 28,57 | 28,66 | 27,24 | 27,61 | -3,41% | - |
| 18.03.2026 | 29,90 | 29,96 | 28,56 | 28,59 | -4,21% | 750,00 |