30,385€
0,91%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 30,43 | 30,59 | 29,81 | 30,44 | 0,83% | 920,00 |
| 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 |
| 17.03.2026 | 29,93 | 30,37 | 29,77 | 29,84 | 0,00% | - |
| 16.03.2026 | 30,42 | 30,45 | 29,71 | 29,84 | -2,00% | - |
| 13.03.2026 | 30,98 | 30,99 | 29,98 | 30,45 | -1,76% | 864,00 |
| 12.03.2026 | 30,87 | 31,30 | 30,51 | 31,00 | -0,56% | - |
| 11.03.2026 | 31,20 | 31,31 | 30,75 | 31,17 | 0,16% | - |
| 10.03.2026 | 30,60 | 31,60 | 30,55 | 31,12 | 1,47% | - |
| 09.03.2026 | 30,03 | 30,87 | 29,61 | 30,67 | -0,86% | - |
| 06.03.2026 | 31,55 | 31,62 | 30,47 | 30,94 | -1,51% | - |
| 05.03.2026 | 31,78 | 32,14 | 31,13 | 31,41 | -1,89% | - |
| 04.03.2026 | 30,90 | 32,16 | 30,81 | 32,02 | 2,88% | - |
| 03.03.2026 | 31,82 | 31,84 | 30,64 | 31,12 | -3,17% | - |
| 02.03.2026 | 32,29 | 32,34 | 31,69 | 32,14 | -2,06% | - |
| 27.02.2026 | 32,66 | 33,03 | 32,66 | 32,82 | 0,51% | - |
| 26.02.2026 | 32,68 | 33,14 | 32,54 | 32,65 | -0,40% | - |
| 25.02.2026 | 33,20 | 33,23 | 32,72 | 32,78 | -1,27% | - |
| 24.02.2026 | 32,81 | 33,25 | 32,68 | 33,20 | 1,25% | - |
| 23.02.2026 | 32,95 | 33,01 | 32,63 | 32,79 | -1,07% | - |
| 20.02.2026 | 33,16 | 33,18 | 32,44 | 33,15 | 0,32% | - |
| 19.02.2026 | 32,51 | 33,24 | 32,20 | 33,04 | 1,76% | - |
| 18.02.2026 | 32,09 | 32,56 | 32,07 | 32,47 | 1,28% | 3.500,00 |
| 17.02.2026 | 32,28 | 32,38 | 31,82 | 32,06 | -1,06% | 240,00 |
| 16.02.2026 | 32,38 | 32,59 | 32,27 | 32,41 | 0,00% | - |
| 13.02.2026 | 32,30 | 32,65 | 32,02 | 32,41 | -1,35% | - |
| 12.02.2026 | 33,11 | 33,51 | 32,84 | 32,85 | -0,61% | 2.760,00 |
| 11.02.2026 | 32,23 | 33,26 | 32,08 | 33,05 | 2,02% | - |
| 10.02.2026 | 32,23 | 32,51 | 32,14 | 32,40 | 0,40% | 336,00 |
| 09.02.2026 | 32,59 | 32,62 | 31,89 | 32,27 | -0,75% | 8.100,00 |
| 06.02.2026 | 32,40 | 32,56 | 32,02 | 32,51 | 0,12% | - |
| 05.02.2026 | 32,86 | 32,91 | 32,23 | 32,47 | -1,01% | - |
| 04.02.2026 | 32,39 | 33,24 | 32,36 | 32,80 | 1,61% | - |
| 03.02.2026 | 31,20 | 32,45 | 31,20 | 32,28 | 3,15% | 1.968,00 |
| 02.02.2026 | 30,61 | 31,34 | 30,32 | 31,30 | 1,82% | 70.000,00 |
| 30.01.2026 | 30,70 | 30,83 | 30,36 | 30,74 | -0,32% | 29,00 |
| 29.01.2026 | 30,67 | 30,97 | 30,38 | 30,84 | 1,45% | 1.465,00 |
| 28.01.2026 | 30,50 | 30,90 | 29,92 | 30,40 | 2,56% | 5.920,00 |
| 27.01.2026 | 29,84 | 30,05 | 29,61 | 29,64 | -0,29% | 12.986,00 |
| 26.01.2026 | 29,74 | 29,89 | 29,67 | 29,72 | -0,07% | 612,00 |
| 23.01.2026 | 29,61 | 29,88 | 29,58 | 29,74 | 0,00% | - |
| 22.01.2026 | 29,44 | 29,96 | 29,34 | 29,74 | 1,33% | 9.120,00 |
| 21.01.2026 | 28,46 | 29,36 | 28,38 | 29,35 | 3,60% | 2.730,00 |
| 20.01.2026 | 28,47 | 28,53 | 28,09 | 28,33 | -0,82% | - |
| 19.01.2026 | 28,68 | 28,75 | 28,23 | 28,57 | -1,38% | 440,00 |
| 16.01.2026 | 29,40 | 29,41 | 28,72 | 28,97 | -1,23% | - |
| 15.01.2026 | 28,93 | 29,54 | 28,89 | 29,33 | 1,88% | - |
| 14.01.2026 | 28,67 | 29,02 | 28,51 | 28,79 | 0,44% | 105,00 |
| 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 |