25,120€
0,64%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 25,12 | 25,14 | 25,10 | 25,10 | -0,04% | - |
10.05.2024 | 24,65 | 25,14 | 24,65 | 25,11 | 1,91% | - |
09.05.2024 | 24,46 | 24,66 | 24,40 | 24,64 | 0,45% | - |
08.05.2024 | 24,54 | 24,71 | 24,38 | 24,53 | -0,33% | - |
07.05.2024 | 24,46 | 24,67 | 24,11 | 24,61 | 0,49% | - |
06.05.2024 | 24,14 | 24,54 | 24,05 | 24,49 | 1,41% | 60,00 |
03.05.2024 | 24,60 | 24,66 | 23,82 | 24,15 | -1,75% | - |
02.05.2024 | 24,85 | 24,85 | 24,43 | 24,58 | -0,49% | - |
30.04.2024 | 25,03 | 25,14 | 24,69 | 24,70 | -1,28% | - |
29.04.2024 | 25,00 | 25,16 | 24,89 | 25,02 | 0,60% | 200,00 |
26.04.2024 | 24,73 | 24,93 | 24,62 | 24,87 | 1,30% | - |
25.04.2024 | 25,03 | 25,12 | 24,22 | 24,55 | -2,27% | - |
24.04.2024 | 25,28 | 25,30 | 24,92 | 25,12 | -0,32% | - |
23.04.2024 | 25,16 | 25,28 | 24,85 | 25,20 | 0,28% | - |
22.04.2024 | 24,96 | 25,22 | 24,64 | 25,13 | 1,78% | - |
19.04.2024 | 25,10 | 25,42 | 24,22 | 24,69 | -4,15% | - |
18.04.2024 | 25,68 | 26,03 | 25,28 | 25,76 | 1,94% | - |
17.04.2024 | 25,24 | 25,74 | 25,05 | 25,27 | 0,64% | - |
16.04.2024 | 25,08 | 25,19 | 24,81 | 25,11 | -0,48% | - |
15.04.2024 | 25,24 | 25,77 | 25,20 | 25,23 | 0,96% | 18,00 |
12.04.2024 | 25,35 | 25,80 | 24,95 | 24,99 | -0,99% | - |
11.04.2024 | 26,04 | 26,04 | 24,81 | 25,24 | -3,07% | - |
10.04.2024 | 26,29 | 26,36 | 25,65 | 26,04 | -0,69% | - |
09.04.2024 | 26,30 | 26,48 | 26,06 | 26,22 | -0,42% | - |
08.04.2024 | 26,40 | 26,49 | 26,14 | 26,33 | 1,31% | - |
05.04.2024 | 25,72 | 26,04 | 25,52 | 25,99 | 1,17% | 29,00 |
04.04.2024 | 25,65 | 26,09 | 25,65 | 25,69 | 0,20% | - |
03.04.2024 | 25,95 | 26,03 | 25,15 | 25,64 | -1,61% | - |
02.04.2024 | 25,61 | 26,23 | 25,44 | 26,06 | 1,20% | - |
28.03.2024 | 26,21 | 26,44 | 25,53 | 25,75 | -7,44% | - |
27.03.2024 | 27,81 | 28,17 | 27,74 | 27,82 | 0,00% | - |
26.03.2024 | 27,53 | 28,05 | 27,51 | 27,82 | 1,16% | - |
25.03.2024 | 27,81 | 27,87 | 27,40 | 27,50 | -1,15% | - |
22.03.2024 | 27,41 | 27,95 | 27,37 | 27,82 | 1,02% | - |
21.03.2024 | 27,49 | 27,60 | 27,28 | 27,54 | 0,55% | - |
20.03.2024 | 27,03 | 27,40 | 26,96 | 27,39 | 1,14% | - |
19.03.2024 | 26,95 | 27,18 | 26,82 | 27,08 | 0,30% | - |
18.03.2024 | 27,47 | 27,70 | 26,99 | 27,00 | -1,53% | - |
15.03.2024 | 27,25 | 27,80 | 27,25 | 27,42 | 0,22% | - |
14.03.2024 | 27,41 | 27,55 | 27,25 | 27,36 | -0,29% | - |
13.03.2024 | 27,53 | 27,59 | 27,22 | 27,44 | -0,29% | - |
12.03.2024 | 27,05 | 27,55 | 26,86 | 27,52 | 2,08% | - |
11.03.2024 | 27,06 | 27,10 | 26,69 | 26,96 | 0,04% | 3,00 |
08.03.2024 | 26,70 | 27,10 | 26,63 | 26,95 | 0,86% | - |
07.03.2024 | 26,51 | 26,92 | 26,39 | 26,72 | 0,53% | - |
06.03.2024 | 26,41 | 26,63 | 26,28 | 26,58 | 0,83% | - |
05.03.2024 | 26,00 | 26,54 | 26,00 | 26,36 | 0,84% | 380,00 |
04.03.2024 | 26,39 | 26,43 | 26,07 | 26,14 | -1,21% | - |
01.03.2024 | 25,88 | 26,75 | 25,86 | 26,46 | 2,48% | 30,00 |
29.02.2024 | 25,84 | 25,95 | 25,65 | 25,82 | 0,12% | - |
28.02.2024 | 25,45 | 25,92 | 25,41 | 25,79 | 1,18% | - |
27.02.2024 | 25,34 | 25,70 | 25,32 | 25,49 | 0,35% | - |
26.02.2024 | 25,49 | 25,56 | 25,31 | 25,40 | -0,27% | - |
23.02.2024 | 25,36 | 25,63 | 25,34 | 25,47 | 0,51% | - |
22.02.2024 | 25,18 | 25,54 | 25,06 | 25,34 | 1,12% | - |
21.02.2024 | 25,02 | 25,08 | 24,79 | 25,06 | 0,44% | 285,00 |
20.02.2024 | 24,70 | 24,95 | 24,53 | 24,95 | 0,93% | 660,00 |
19.02.2024 | 24,55 | 24,74 | 24,53 | 24,72 | 0,65% | - |
16.02.2024 | 24,58 | 24,72 | 24,44 | 24,56 | -0,04% | - |
15.02.2024 | 24,20 | 24,67 | 24,20 | 24,57 | 1,57% | - |
14.02.2024 | 23,90 | 24,19 | 23,87 | 24,19 | 1,43% | - |
13.02.2024 | 23,99 | 24,13 | 23,77 | 23,85 | -0,67% | 10,00 |
12.02.2024 | 23,74 | 24,09 | 23,74 | 24,01 | 1,01% | - |
09.02.2024 | 23,76 | 24,02 | 23,60 | 23,77 | 0,13% | - |
08.02.2024 | 23,66 | 23,84 | 23,64 | 23,74 | 0,30% | - |
07.02.2024 | 23,40 | 23,69 | 23,28 | 23,67 | 1,28% | - |
06.02.2024 | 22,89 | 23,37 | 22,82 | 23,37 | 2,19% | 160,00 |
05.02.2024 | 23,39 | 23,41 | 22,75 | 22,87 | -1,97% | - |
02.02.2024 | 23,17 | 23,47 | 23,13 | 23,33 | 0,82% | - |
01.02.2024 | 22,74 | 23,14 | 22,67 | 23,14 | 1,58% | - |
31.01.2024 | 22,59 | 22,93 | 22,59 | 22,78 | 0,53% | - |
30.01.2024 | 22,56 | 22,71 | 22,43 | 22,66 | 0,98% | - |
29.01.2024 | 22,95 | 22,96 | 22,31 | 22,44 | -2,22% | - |
26.01.2024 | 22,79 | 22,97 | 21,97 | 22,95 | 0,75% | - |
25.01.2024 | 22,56 | 22,79 | 22,32 | 22,78 | 1,02% | - |
24.01.2024 | 22,44 | 22,67 | 22,30 | 22,55 | 1,35% | - |
23.01.2024 | 22,24 | 22,37 | 22,01 | 22,25 | 0,45% | - |
22.01.2024 | 22,18 | 22,27 | 21,99 | 22,15 | 0,00% | - |
19.01.2024 | 22,29 | 22,37 | 21,93 | 22,15 | -0,58% | - |
18.01.2024 | 22,23 | 22,41 | 22,04 | 22,28 | 0,41% | - |
17.01.2024 | 22,08 | 22,21 | 21,93 | 22,19 | -0,40% | - |
16.01.2024 | 22,32 | 22,37 | 22,12 | 22,28 | -0,71% | - |
15.01.2024 | 22,85 | 22,91 | 22,11 | 22,44 | -1,23% | - |
12.01.2024 | 22,59 | 22,79 | 22,39 | 22,72 | 1,56% | - |
11.01.2024 | 22,79 | 23,00 | 22,35 | 22,37 | -1,32% | - |
10.01.2024 | 22,62 | 22,85 | 22,55 | 22,67 | 0,09% | - |
09.01.2024 | 22,96 | 22,98 | 22,42 | 22,65 | -1,48% | - |
08.01.2024 | 22,54 | 23,00 | 22,46 | 22,99 | 1,73% | - |
05.01.2024 | 22,82 | 22,93 | 22,51 | 22,60 | -1,35% | - |
04.01.2024 | 23,22 | 23,24 | 22,56 | 22,91 | -1,25% | - |
03.01.2024 | 23,80 | 23,82 | 23,05 | 23,20 | -2,40% | - |
02.01.2024 | 24,03 | 24,32 | 23,70 | 23,77 | -1,16% | - |
29.12.2023 | 24,18 | 24,23 | 24,02 | 24,05 | -0,41% | - |
28.12.2023 | 24,35 | 24,36 | 24,02 | 24,15 | -0,49% | - |
27.12.2023 | 24,00 | 24,29 | 23,89 | 24,27 | 1,17% | - |
22.12.2023 | 23,74 | 24,12 | 23,72 | 23,99 | 0,42% | - |
21.12.2023 | 23,83 | 23,93 | 23,65 | 23,89 | 0,63% | 23,00 |
20.12.2023 | 23,62 | 24,02 | 23,60 | 23,74 | 0,55% | 50,00 |
19.12.2023 | 23,80 | 23,80 | 23,55 | 23,61 | -0,55% | - |
18.12.2023 | 23,67 | 23,84 | 23,56 | 23,74 | 0,13% | - |