31,210€
1,79%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 30,62 | 31,31 | 30,53 | 31,27 | 1,86% | - |
| 09.03.2026 | 29,92 | 30,89 | 29,59 | 30,70 | -0,65% | - |
| 06.03.2026 | 31,59 | 31,61 | 30,43 | 30,90 | -1,72% | - |
| 05.03.2026 | 31,72 | 32,09 | 31,19 | 31,44 | -1,60% | - |
| 04.03.2026 | 30,77 | 32,11 | 30,69 | 31,95 | 2,87% | - |
| 03.03.2026 | 31,75 | 31,84 | 30,61 | 31,06 | -3,24% | - |
| 02.03.2026 | 32,26 | 32,34 | 31,65 | 32,10 | -2,25% | - |
| 27.02.2026 | 32,79 | 33,03 | 32,64 | 32,84 | 0,09% | - |
| 26.02.2026 | 32,70 | 33,11 | 32,65 | 32,81 | -0,06% | - |
| 25.02.2026 | 33,21 | 33,23 | 32,69 | 32,83 | -0,94% | 760,00 |
| 24.02.2026 | 32,77 | 33,20 | 32,65 | 33,14 | 1,22% | - |
| 23.02.2026 | 32,68 | 32,91 | 32,59 | 32,74 | -0,40% | - |
| 20.02.2026 | 32,42 | 33,05 | 32,38 | 32,87 | 1,29% | 656,00 |
| 19.02.2026 | 32,39 | 32,57 | 32,19 | 32,45 | 0,22% | - |
| 18.02.2026 | 32,08 | 32,55 | 32,06 | 32,38 | 0,90% | - |
| 17.02.2026 | 32,24 | 32,36 | 31,79 | 32,09 | -0,93% | - |
| 16.02.2026 | 32,36 | 32,57 | 32,25 | 32,39 | 0,09% | - |
| 13.02.2026 | 32,86 | 32,94 | 31,99 | 32,36 | -1,46% | - |
| 12.02.2026 | 33,34 | 33,49 | 32,84 | 32,84 | -1,11% | - |
| 11.02.2026 | 32,43 | 33,29 | 32,39 | 33,21 | 2,63% | - |
| 10.02.2026 | 32,18 | 32,45 | 32,11 | 32,36 | 0,37% | - |
| 09.02.2026 | 32,67 | 32,69 | 31,87 | 32,24 | -0,80% | - |
| 06.02.2026 | 32,56 | 32,58 | 32,03 | 32,50 | 0,18% | - |
| 05.02.2026 | 32,74 | 32,85 | 32,22 | 32,44 | -0,80% | - |
| 04.02.2026 | 32,46 | 33,20 | 32,42 | 32,70 | 1,11% | - |
| 03.02.2026 | 31,39 | 32,46 | 31,36 | 32,34 | 3,45% | - |
| 02.02.2026 | 30,38 | 31,35 | 30,34 | 31,26 | 1,72% | - |
| 30.01.2026 | 30,74 | 30,84 | 30,38 | 30,73 | -0,58% | - |
| 29.01.2026 | 30,59 | 30,99 | 30,39 | 30,91 | 1,44% | - |
| 28.01.2026 | 30,17 | 30,85 | 29,94 | 30,47 | 2,59% | - |
| 27.01.2026 | 29,85 | 30,07 | 29,19 | 29,70 | -0,30% | 645,00 |
| 26.01.2026 | 29,81 | 29,91 | 29,68 | 29,79 | 0,17% | - |
| 23.01.2026 | 29,77 | 29,91 | 29,66 | 29,74 | 0,00% | - |
| 22.01.2026 | 29,57 | 29,97 | 29,47 | 29,74 | 0,81% | - |
| 21.01.2026 | 28,47 | 29,65 | 28,40 | 29,50 | 4,17% | - |
| 20.01.2026 | 28,53 | 28,61 | 28,12 | 28,32 | -1,12% | - |
| 19.01.2026 | 28,71 | 28,76 | 28,25 | 28,64 | -2,05% | - |
| 16.01.2026 | 29,44 | 29,54 | 28,93 | 29,24 | -0,51% | - |
| 15.01.2026 | 28,93 | 29,53 | 28,89 | 29,39 | 2,12% | - |
| 14.01.2026 | 28,64 | 29,03 | 28,59 | 28,78 | 0,42% | - |
| 13.01.2026 | 29,06 | 29,08 | 28,31 | 28,66 | -1,38% | - |
| 12.01.2026 | 28,83 | 29,11 | 28,65 | 29,06 | 0,83% | - |
| 09.01.2026 | 28,63 | 28,91 | 28,31 | 28,82 | 0,66% | - |
| 08.01.2026 | 28,65 | 28,71 | 28,17 | 28,63 | 0,25% | - |
| 07.01.2026 | 28,07 | 28,71 | 28,05 | 28,56 | 1,71% | - |
| 06.01.2026 | 27,90 | 28,16 | 27,82 | 28,08 | 1,15% | - |
| 05.01.2026 | 27,71 | 28,01 | 27,53 | 27,76 | 0,65% | - |
| 02.01.2026 | 27,41 | 27,90 | 27,23 | 27,58 | 1,85% | - |
| 30.12.2025 | 27,18 | 27,38 | 27,08 | 27,08 | -0,29% | - |
| 29.12.2025 | 27,09 | 27,40 | 27,07 | 27,16 | 0,44% | - |
| 23.12.2025 | 27,00 | 27,10 | 26,89 | 27,04 | 0,37% | - |
| 22.12.2025 | 26,97 | 27,26 | 26,94 | 26,94 | -0,88% | - |
| 19.12.2025 | 27,05 | 27,19 | 26,86 | 27,18 | 0,55% | - |
| 18.12.2025 | 26,65 | 27,14 | 26,63 | 27,03 | 1,54% | - |
| 17.12.2025 | 26,83 | 26,92 | 26,55 | 26,62 | -0,67% | 360,00 |
| 16.12.2025 | 26,97 | 27,18 | 26,65 | 26,80 | -0,96% | - |
| 15.12.2025 | 27,35 | 27,35 | 26,96 | 27,06 | -0,92% | - |
| 12.12.2025 | 27,37 | 27,56 | 27,18 | 27,31 | -0,15% | - |
| 11.12.2025 | 26,70 | 27,39 | 26,64 | 27,35 | 2,01% | - |
| 10.12.2025 | 26,57 | 26,81 | 26,47 | 26,81 | 1,02% | - |
| 09.12.2025 | 27,15 | 27,17 | 26,47 | 26,54 | -2,07% | - |
| 08.12.2025 | 26,97 | 27,17 | 26,86 | 27,10 | 0,82% | - |
| 05.12.2025 | 26,76 | 27,18 | 26,70 | 26,88 | 2,13% | - |
| 04.12.2025 | 25,63 | 26,42 | 25,61 | 26,32 | 3,22% | - |
| 03.12.2025 | 25,74 | 25,85 | 25,35 | 25,50 | -1,16% | - |
| 02.12.2025 | 25,85 | 25,89 | 25,64 | 25,80 | 0,23% | - |
| 01.12.2025 | 25,75 | 25,92 | 25,56 | 25,74 | -0,46% | - |
| 28.11.2025 | 26,13 | 26,17 | 25,63 | 25,86 | -0,15% | - |
| 27.11.2025 | 25,69 | 26,13 | 25,61 | 25,90 | 0,54% | - |
| 26.11.2025 | 25,84 | 25,88 | 25,60 | 25,76 | 0,94% | - |
| 25.11.2025 | 25,09 | 25,89 | 24,92 | 25,52 | 2,24% | 2.500,00 |
| 24.11.2025 | 24,60 | 25,33 | 24,60 | 24,96 | 3,48% | - |
| 21.11.2025 | 23,97 | 24,65 | 23,65 | 24,12 | -0,66% | - |
| 20.11.2025 | 24,63 | 24,71 | 23,82 | 24,28 | -0,08% | - |
| 19.11.2025 | 23,72 | 24,52 | 23,70 | 24,30 | 3,05% | - |
| 18.11.2025 | 23,86 | 23,92 | 23,26 | 23,58 | -2,48% | - |
| 17.11.2025 | 24,27 | 24,35 | 23,95 | 24,18 | 0,00% | - |
| 14.11.2025 | 24,49 | 24,51 | 23,89 | 24,18 | -1,55% | - |
| 13.11.2025 | 24,57 | 24,68 | 24,37 | 24,56 | 0,24% | - |
| 12.11.2025 | 24,55 | 24,71 | 24,42 | 24,50 | 0,25% | - |
| 11.11.2025 | 24,07 | 24,55 | 24,03 | 24,44 | 1,66% | - |
| 10.11.2025 | 23,97 | 24,20 | 23,95 | 24,04 | 2,82% | - |
| 07.11.2025 | 23,66 | 23,94 | 23,35 | 23,38 | -0,93% | - |
| 06.11.2025 | 23,98 | 24,14 | 23,58 | 23,60 | -1,58% | - |
| 05.11.2025 | 23,36 | 24,11 | 23,27 | 23,98 | 3,18% | - |
| 04.11.2025 | 23,44 | 23,73 | 23,24 | 23,24 | -1,44% | - |
| 03.11.2025 | 23,77 | 24,06 | 23,58 | 23,58 | -0,92% | 85,00 |
| 31.10.2025 | 23,93 | 23,97 | 23,67 | 23,80 | -0,42% | - |
| 30.10.2025 | 24,11 | 24,13 | 23,86 | 23,90 | -0,17% | - |
| 29.10.2025 | 23,81 | 24,24 | 23,77 | 23,94 | 0,76% | - |
| 28.10.2025 | 23,87 | 23,93 | 23,71 | 23,76 | -0,75% | - |
| 27.10.2025 | 24,11 | 24,15 | 23,82 | 23,94 | 0,50% | - |
| 24.10.2025 | 23,81 | 23,99 | 23,72 | 23,82 | 0,42% | - |
| 23.10.2025 | 23,57 | 23,84 | 23,43 | 23,72 | 0,94% | - |
| 22.10.2025 | 23,51 | 23,80 | 23,38 | 23,50 | 0,95% | - |
| 21.10.2025 | 23,29 | 23,75 | 23,26 | 23,28 | 0,34% | - |
| 20.10.2025 | 22,71 | 23,38 | 22,71 | 23,20 | 2,65% | - |
| 17.10.2025 | 23,09 | 23,28 | 22,17 | 22,60 | -6,38% | 1.000,00 |
| 16.10.2025 | 24,02 | 24,45 | 23,97 | 24,14 | 0,25% | - |
| 15.10.2025 | 24,22 | 24,26 | 23,87 | 24,08 | 1,09% | - |