24,740€
-2,52%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 25,20 | 25,20 | 24,82 | 24,92 | -0,04% | - |
| 28.05.2025 | 24,60 | 25,13 | 24,50 | 24,93 | 0,89% | - |
| 27.05.2025 | 25,02 | 25,33 | 24,67 | 24,71 | -1,40% | - |
| 26.05.2025 | 24,89 | 25,16 | 24,87 | 25,06 | 2,04% | - |
| 23.05.2025 | 24,60 | 25,07 | 23,99 | 24,56 | -0,20% | - |
| 22.05.2025 | 25,30 | 25,30 | 24,57 | 24,61 | -2,53% | 15,00 |
| 21.05.2025 | 25,41 | 25,43 | 25,04 | 25,25 | -0,86% | - |
| 20.05.2025 | 25,46 | 25,63 | 25,17 | 25,47 | -0,31% | 200,00 |
| 19.05.2025 | 25,28 | 25,55 | 25,04 | 25,55 | 0,47% | - |
| 16.05.2025 | 25,62 | 25,79 | 25,12 | 25,43 | -0,74% | - |
| 15.05.2025 | 25,54 | 25,64 | 25,21 | 25,62 | 0,04% | 1.000,00 |
| 14.05.2025 | 25,43 | 25,92 | 25,34 | 25,61 | 0,87% | - |
| 13.05.2025 | 25,34 | 25,89 | 25,31 | 25,39 | -0,31% | - |
| 12.05.2025 | 24,55 | 25,76 | 24,46 | 25,47 | 4,86% | - |
| 09.05.2025 | 24,20 | 24,54 | 24,15 | 24,29 | 0,58% | - |
| 08.05.2025 | 24,06 | 24,34 | 23,91 | 24,15 | 0,58% | - |
| 07.05.2025 | 23,98 | 24,04 | 23,68 | 24,01 | 0,59% | - |
| 06.05.2025 | 24,18 | 24,29 | 23,44 | 23,87 | -1,57% | - |
| 05.05.2025 | 24,38 | 24,48 | 24,05 | 24,25 | -0,86% | - |
| 02.05.2025 | 23,94 | 24,57 | 23,88 | 24,46 | 2,21% | 5,00 |
| 30.04.2025 | 24,00 | 24,05 | 23,69 | 23,93 | -1,24% | - |
| 29.04.2025 | 24,47 | 24,55 | 23,97 | 24,23 | -1,06% | - |
| 28.04.2025 | 23,96 | 24,62 | 23,96 | 24,49 | 1,49% | - |
| 25.04.2025 | 23,94 | 24,31 | 23,73 | 24,13 | 0,84% | - |
| 24.04.2025 | 23,03 | 23,94 | 22,72 | 23,93 | 3,95% | - |
| 23.04.2025 | 23,27 | 23,70 | 22,44 | 23,02 | -0,90% | - |
| 22.04.2025 | 22,72 | 23,25 | 22,54 | 23,23 | 1,57% | - |
| 17.04.2025 | 22,69 | 23,03 | 22,59 | 22,87 | 1,73% | - |
| 16.04.2025 | 22,59 | 22,81 | 22,36 | 22,48 | -2,13% | - |
| 15.04.2025 | 22,83 | 23,16 | 22,81 | 22,97 | 1,86% | - |
| 14.04.2025 | 22,14 | 22,66 | 22,12 | 22,55 | 2,13% | - |
| 11.04.2025 | 22,15 | 22,23 | 21,06 | 22,08 | 0,27% | - |
| 10.04.2025 | 23,28 | 24,04 | 21,48 | 22,02 | -6,30% | - |
| 09.04.2025 | 21,50 | 23,68 | 20,50 | 23,50 | 8,60% | - |
| 08.04.2025 | 22,71 | 22,73 | 21,23 | 21,64 | -0,78% | - |
| 07.04.2025 | 21,80 | 22,70 | 19,98 | 21,81 | -1,45% | 175,00 |
| 04.04.2025 | 23,61 | 23,64 | 21,71 | 22,13 | -6,35% | - |
| 03.04.2025 | 24,79 | 25,19 | 23,61 | 23,63 | -12,48% | - |
| 02.04.2025 | 26,91 | 27,07 | 26,58 | 27,00 | 0,30% | - |
| 01.04.2025 | 27,11 | 27,17 | 26,77 | 26,92 | -0,63% | - |
| 31.03.2025 | 27,63 | 27,67 | 26,90 | 27,09 | -2,69% | - |
| 28.03.2025 | 28,23 | 28,33 | 27,72 | 27,84 | -1,83% | - |
| 27.03.2025 | 28,21 | 28,49 | 27,91 | 28,36 | -0,11% | - |
| 26.03.2025 | 28,67 | 28,83 | 28,32 | 28,39 | -1,22% | - |
| 25.03.2025 | 28,22 | 28,74 | 27,90 | 28,74 | 1,13% | - |
| 24.03.2025 | 28,39 | 28,57 | 28,16 | 28,42 | 0,92% | - |
| 21.03.2025 | 28,31 | 28,43 | 28,03 | 28,16 | -0,60% | - |
| 20.03.2025 | 28,83 | 28,87 | 27,86 | 28,33 | -1,97% | - |
| 19.03.2025 | 29,21 | 29,26 | 28,75 | 28,90 | -1,13% | - |
| 18.03.2025 | 28,99 | 29,41 | 28,85 | 29,23 | 0,72% | - |
| 17.03.2025 | 28,55 | 29,06 | 28,49 | 29,02 | 1,47% | 20,00 |
| 14.03.2025 | 28,27 | 28,68 | 27,98 | 28,60 | 1,71% | - |
| 13.03.2025 | 28,70 | 28,78 | 27,35 | 28,12 | -2,23% | - |
| 12.03.2025 | 28,84 | 29,15 | 28,52 | 28,76 | -0,14% | - |