24,330€
1,04%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,02 | 24,45 | 23,97 | 24,25 | 0,71% | - |
| 15.10.2025 | 24,22 | 24,26 | 23,87 | 24,08 | 1,09% | - |
| 14.10.2025 | 23,92 | 24,17 | 23,80 | 23,82 | -1,16% | 12,00 |
| 13.10.2025 | 24,37 | 24,48 | 23,73 | 24,10 | -1,31% | - |
| 10.10.2025 | 24,37 | 24,55 | 24,03 | 24,42 | 0,58% | 87,00 |
| 09.10.2025 | 24,63 | 24,68 | 24,25 | 24,28 | -0,82% | 1.500,00 |
| 08.10.2025 | 24,61 | 24,70 | 24,23 | 24,48 | -0,57% | - |
| 07.10.2025 | 25,07 | 25,09 | 24,34 | 24,62 | -1,76% | - |
| 06.10.2025 | 25,09 | 25,23 | 24,91 | 25,06 | 0,16% | - |
| 03.10.2025 | 24,87 | 25,43 | 24,85 | 25,02 | 0,81% | - |
| 02.10.2025 | 24,71 | 24,98 | 24,67 | 24,82 | 0,98% | - |
| 01.10.2025 | 24,39 | 24,67 | 24,25 | 24,58 | 1,49% | - |
| 30.09.2025 | 24,49 | 24,55 | 24,21 | 24,22 | -0,25% | - |
| 29.09.2025 | 24,87 | 24,93 | 24,25 | 24,28 | -2,65% | - |
| 26.09.2025 | 24,75 | 25,12 | 24,47 | 24,94 | 1,88% | - |
| 25.09.2025 | 24,67 | 24,80 | 24,11 | 24,48 | -0,49% | - |
| 24.09.2025 | 25,18 | 25,18 | 24,58 | 24,60 | -2,61% | - |
| 23.09.2025 | 24,72 | 25,37 | 24,70 | 25,26 | 2,68% | - |
| 22.09.2025 | 24,79 | 24,89 | 24,57 | 24,60 | -1,28% | - |
| 19.09.2025 | 25,07 | 25,21 | 24,77 | 24,92 | -1,11% | - |
| 18.09.2025 | 25,09 | 25,37 | 25,00 | 25,20 | 0,24% | - |
| 17.09.2025 | 25,15 | 25,26 | 24,99 | 25,14 | 0,08% | - |
| 16.09.2025 | 25,05 | 25,44 | 25,00 | 25,12 | 0,80% | - |
| 15.09.2025 | 25,07 | 25,32 | 24,90 | 24,92 | -0,80% | - |
| 12.09.2025 | 25,17 | 25,23 | 24,90 | 25,12 | 0,48% | - |
| 11.09.2025 | 24,89 | 25,21 | 24,64 | 25,00 | 0,48% | - |
| 10.09.2025 | 24,97 | 25,11 | 24,82 | 24,88 | 0,32% | - |
| 09.09.2025 | 24,85 | 25,12 | 24,66 | 24,80 | 0,85% | - |
| 08.09.2025 | 25,17 | 25,25 | 24,56 | 24,59 | -2,11% | - |
| 05.09.2025 | 25,17 | 25,59 | 25,04 | 25,12 | 0,04% | - |
| 04.09.2025 | 25,19 | 25,34 | 24,90 | 25,11 | -0,16% | - |
| 03.09.2025 | 25,34 | 25,40 | 24,99 | 25,15 | -0,83% | - |
| 02.09.2025 | 26,11 | 26,26 | 25,27 | 25,36 | -3,13% | - |
| 01.09.2025 | 26,27 | 26,50 | 26,18 | 26,18 | 0,15% | 80,00 |
| 29.08.2025 | 26,11 | 26,47 | 26,07 | 26,14 | -0,68% | - |
| 28.08.2025 | 26,25 | 26,60 | 26,13 | 26,32 | 0,23% | - |
| 27.08.2025 | 26,53 | 26,53 | 26,15 | 26,26 | -0,98% | - |
| 26.08.2025 | 26,81 | 26,83 | 26,26 | 26,52 | -1,38% | - |
| 25.08.2025 | 26,83 | 27,01 | 26,57 | 26,89 | 0,11% | - |
| 22.08.2025 | 26,15 | 26,94 | 26,09 | 26,86 | 2,48% | - |
| 21.08.2025 | 26,59 | 26,69 | 26,15 | 26,21 | -1,06% | - |
| 20.08.2025 | 26,41 | 26,60 | 26,32 | 26,49 | 0,08% | - |
| 19.08.2025 | 25,95 | 26,61 | 25,95 | 26,47 | 1,85% | - |
| 18.08.2025 | 26,36 | 26,38 | 25,88 | 25,99 | -1,14% | - |
| 15.08.2025 | 26,31 | 26,57 | 26,16 | 26,29 | 0,08% | - |
| 14.08.2025 | 25,91 | 26,29 | 25,91 | 26,27 | 0,92% | - |
| 13.08.2025 | 26,13 | 26,17 | 25,92 | 26,03 | -0,31% | - |
| 12.08.2025 | 25,81 | 26,11 | 25,62 | 26,11 | 1,40% | - |
| 11.08.2025 | 25,95 | 26,08 | 25,67 | 25,75 | -0,62% | - |
| 08.08.2025 | 25,55 | 25,94 | 25,51 | 25,91 | 1,33% | - |
| 07.08.2025 | 24,93 | 25,62 | 24,70 | 25,57 | 3,15% | - |
| 06.08.2025 | 24,54 | 24,91 | 24,48 | 24,79 | 1,64% | 150,00 |
| 05.08.2025 | 24,36 | 24,63 | 24,28 | 24,39 | 0,33% | - |
| 04.08.2025 | 24,55 | 24,57 | 24,14 | 24,31 | -0,33% | - |
| 01.08.2025 | 25,01 | 25,05 | 24,26 | 24,39 | -3,29% | - |
| 31.07.2025 | 25,44 | 25,50 | 25,04 | 25,22 | -0,71% | - |
| 30.07.2025 | 25,61 | 25,76 | 25,22 | 25,40 | -0,78% | - |
| 29.07.2025 | 25,49 | 25,82 | 25,45 | 25,60 | 0,67% | - |
| 28.07.2025 | 26,02 | 26,33 | 25,37 | 25,43 | -1,40% | - |
| 25.07.2025 | 25,57 | 25,88 | 25,16 | 25,79 | 0,94% | - |
| 24.07.2025 | 25,55 | 25,91 | 25,49 | 25,55 | -0,08% | - |
| 23.07.2025 | 24,29 | 25,76 | 24,21 | 25,57 | 6,50% | - |
| 22.07.2025 | 23,49 | 24,12 | 23,49 | 24,01 | 2,04% | - |
| 21.07.2025 | 23,03 | 23,70 | 23,03 | 23,53 | 2,17% | - |
| 18.07.2025 | 23,37 | 23,62 | 23,00 | 23,03 | -1,50% | - |
| 17.07.2025 | 24,04 | 24,54 | 23,17 | 23,38 | -2,54% | - |
| 16.07.2025 | 23,94 | 24,12 | 23,73 | 23,99 | -0,17% | - |
| 15.07.2025 | 24,11 | 24,28 | 23,93 | 24,03 | -0,12% | - |
| 14.07.2025 | 24,02 | 24,23 | 23,97 | 24,06 | -0,70% | - |
| 11.07.2025 | 24,77 | 24,88 | 24,17 | 24,23 | -2,49% | - |
| 10.07.2025 | 24,33 | 24,87 | 24,28 | 24,85 | 2,01% | - |
| 09.07.2025 | 23,98 | 24,50 | 23,88 | 24,36 | 1,37% | - |
| 08.07.2025 | 23,60 | 24,05 | 23,42 | 24,03 | 1,95% | - |
| 07.07.2025 | 23,37 | 23,69 | 23,22 | 23,57 | 1,38% | - |
| 04.07.2025 | 23,65 | 23,78 | 23,21 | 23,25 | -1,94% | - |
| 03.07.2025 | 24,09 | 24,19 | 23,71 | 23,71 | -1,74% | - |
| 02.07.2025 | 23,99 | 24,34 | 23,67 | 24,13 | 1,00% | - |
| 01.07.2025 | 23,81 | 24,01 | 23,42 | 23,89 | 0,42% | - |
| 30.06.2025 | 24,31 | 24,41 | 23,74 | 23,79 | -2,06% | - |
| 27.06.2025 | 23,13 | 24,33 | 23,11 | 24,29 | 4,92% | - |
| 26.06.2025 | 23,44 | 23,58 | 23,09 | 23,15 | -1,45% | - |
| 25.06.2025 | 23,67 | 23,71 | 23,36 | 23,49 | -0,76% | - |
| 24.06.2025 | 23,53 | 23,88 | 23,53 | 23,67 | 1,89% | - |
| 23.06.2025 | 23,39 | 23,43 | 22,80 | 23,23 | -1,11% | - |
| 20.06.2025 | 23,43 | 23,55 | 23,31 | 23,49 | 0,99% | - |
| 19.06.2025 | 23,17 | 23,44 | 23,05 | 23,26 | -0,39% | - |
| 18.06.2025 | 23,77 | 23,87 | 23,30 | 23,35 | -1,60% | - |
| 17.06.2025 | 23,87 | 24,14 | 23,71 | 23,73 | -1,08% | - |
| 16.06.2025 | 24,09 | 24,38 | 23,99 | 23,99 | -0,33% | 332,00 |
| 13.06.2025 | 23,97 | 24,21 | 23,76 | 24,07 | -1,47% | - |
| 12.06.2025 | 24,06 | 24,43 | 23,96 | 24,43 | 1,08% | - |
| 11.06.2025 | 24,56 | 24,67 | 24,14 | 24,17 | -1,79% | - |
| 10.06.2025 | 24,17 | 24,65 | 24,17 | 24,61 | 2,03% | - |
| 09.06.2025 | 23,95 | 24,28 | 23,91 | 24,12 | 0,75% | - |
| 06.06.2025 | 24,10 | 24,12 | 23,82 | 23,94 | -0,54% | - |
| 05.06.2025 | 23,89 | 24,27 | 23,81 | 24,07 | 0,67% | - |
| 04.06.2025 | 23,93 | 24,08 | 23,78 | 23,91 | 0,21% | - |
| 03.06.2025 | 23,72 | 23,95 | 23,55 | 23,86 | 0,21% | - |
| 02.06.2025 | 24,42 | 24,46 | 23,64 | 23,81 | -2,70% | - |
| 30.05.2025 | 24,95 | 24,95 | 24,33 | 24,47 | -1,81% | - |