23,900€
2,14%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 30,13 | 30,21 | 28,52 | 28,80 | -3,97% | - |
| 10.03.2025 | 30,58 | 30,64 | 29,73 | 29,99 | -2,25% | - |
| 07.03.2025 | 30,18 | 30,79 | 29,83 | 30,68 | 0,66% | - |
| 06.03.2025 | 30,04 | 30,55 | 29,86 | 30,48 | 2,01% | - |
| 05.03.2025 | 30,06 | 30,14 | 29,17 | 29,88 | 2,19% | - |
| 04.03.2025 | 30,42 | 30,44 | 28,78 | 29,24 | -3,85% | - |
| 03.03.2025 | 30,05 | 30,71 | 29,91 | 30,41 | 1,67% | - |
| 28.02.2025 | 29,93 | 30,16 | 29,61 | 29,91 | -0,73% | - |
| 27.02.2025 | 30,60 | 30,87 | 30,11 | 30,13 | -1,25% | - |
| 26.02.2025 | 30,38 | 30,89 | 30,34 | 30,51 | 0,76% | - |
| 25.02.2025 | 29,49 | 30,35 | 29,41 | 30,28 | 2,78% | - |
| 24.02.2025 | 29,68 | 30,07 | 29,45 | 29,46 | 0,14% | - |
| 21.02.2025 | 29,60 | 29,76 | 29,34 | 29,42 | -0,41% | - |
| 20.02.2025 | 29,16 | 29,80 | 29,14 | 29,54 | 1,44% | - |
| 19.02.2025 | 30,00 | 30,06 | 29,05 | 29,12 | -2,97% | - |
| 18.02.2025 | 29,54 | 30,10 | 29,52 | 30,01 | 1,52% | - |
| 17.02.2025 | 29,20 | 29,62 | 29,16 | 29,56 | 1,34% | - |
| 14.02.2025 | 29,04 | 29,30 | 28,95 | 29,17 | 0,69% | - |
| 13.02.2025 | 28,37 | 29,03 | 28,29 | 28,97 | 2,40% | - |
| 12.02.2025 | 28,17 | 28,34 | 28,06 | 28,29 | 0,39% | - |
| 11.02.2025 | 27,87 | 28,20 | 27,79 | 28,18 | 0,86% | - |
| 10.02.2025 | 27,73 | 27,94 | 27,71 | 27,94 | 1,09% | - |
| 07.02.2025 | 27,49 | 27,86 | 27,47 | 27,64 | 0,73% | - |
| 06.02.2025 | 27,15 | 27,59 | 27,04 | 27,44 | 1,22% | 1.200,00 |
| 05.02.2025 | 26,95 | 27,14 | 26,88 | 27,11 | 0,18% | - |
| 04.02.2025 | 26,96 | 27,10 | 26,74 | 27,06 | 0,63% | - |
| 03.02.2025 | 26,21 | 27,00 | 25,98 | 26,89 | 1,01% | - |
| 31.01.2025 | 27,20 | 27,42 | 26,57 | 26,62 | -2,17% | - |
| 30.01.2025 | 27,13 | 27,46 | 27,05 | 27,21 | 0,78% | - |
| 29.01.2025 | 25,29 | 27,20 | 25,25 | 27,00 | 7,14% | 600,00 |
| 28.01.2025 | 25,53 | 25,75 | 25,02 | 25,20 | -1,75% | - |
| 27.01.2025 | 25,36 | 25,66 | 25,25 | 25,65 | 0,08% | - |
| 24.01.2025 | 25,63 | 25,96 | 25,59 | 25,63 | 0,04% | - |
| 23.01.2025 | 25,16 | 25,62 | 25,12 | 25,62 | 1,99% | 390,00 |
| 22.01.2025 | 25,35 | 25,54 | 25,10 | 25,12 | -0,95% | - |
| 21.01.2025 | 25,10 | 25,37 | 25,02 | 25,36 | 0,83% | - |
| 20.01.2025 | 25,10 | 25,32 | 24,94 | 25,15 | 0,28% | - |
| 17.01.2025 | 24,64 | 25,28 | 24,64 | 25,08 | 1,99% | - |
| 16.01.2025 | 24,76 | 24,96 | 24,55 | 24,59 | -0,16% | - |
| 15.01.2025 | 24,14 | 24,87 | 24,14 | 24,63 | 1,90% | - |
| 14.01.2025 | 24,23 | 24,46 | 24,09 | 24,17 | 0,04% | - |
| 13.01.2025 | 24,18 | 24,39 | 24,00 | 24,16 | -0,62% | - |
| 10.01.2025 | 24,88 | 24,90 | 24,19 | 24,31 | -2,49% | - |
| 09.01.2025 | 25,02 | 25,13 | 24,84 | 24,93 | 0,81% | - |
| 08.01.2025 | 24,69 | 24,98 | 24,52 | 24,73 | 0,32% | - |
| 07.01.2025 | 23,93 | 24,81 | 23,93 | 24,65 | 3,05% | - |
| 06.01.2025 | 23,62 | 24,08 | 23,56 | 23,92 | 1,61% | - |
| 03.01.2025 | 23,53 | 23,70 | 23,39 | 23,54 | 0,21% | - |
| 02.01.2025 | 23,62 | 23,78 | 23,30 | 23,49 | 0,04% | - |
| 30.12.2024 | 23,46 | 23,62 | 23,34 | 23,48 | -0,21% | - |
| 27.12.2024 | 23,35 | 23,62 | 23,29 | 23,53 | 0,60% | - |
| 23.12.2024 | 23,36 | 23,46 | 23,14 | 23,39 | 0,17% | - |
| 20.12.2024 | 23,55 | 23,62 | 23,06 | 23,35 | -1,44% | - |
| 19.12.2024 | 23,72 | 23,96 | 23,64 | 23,69 | -0,25% | - |
| 18.12.2024 | 24,06 | 24,29 | 23,71 | 23,75 | -1,25% | - |
| 17.12.2024 | 24,04 | 24,32 | 24,00 | 24,05 | -0,17% | - |
| 16.12.2024 | 24,38 | 24,47 | 24,06 | 24,09 | -1,39% | - |
| 13.12.2024 | 24,52 | 24,87 | 24,39 | 24,43 | -0,57% | - |
| 12.12.2024 | 24,76 | 24,96 | 24,55 | 24,57 | -0,81% | - |
| 11.12.2024 | 24,81 | 25,01 | 24,68 | 24,77 | 0,08% | - |
| 10.12.2024 | 24,89 | 25,18 | 24,75 | 24,75 | -0,84% | - |
| 09.12.2024 | 24,96 | 25,22 | 24,94 | 24,96 | 0,00% | - |
| 06.12.2024 | 25,04 | 25,20 | 24,93 | 24,96 | -0,44% | - |
| 05.12.2024 | 24,89 | 25,16 | 24,84 | 25,07 | 0,64% | - |
| 04.12.2024 | 24,11 | 25,05 | 24,09 | 24,91 | 3,15% | - |
| 03.12.2024 | 24,04 | 24,46 | 24,04 | 24,15 | 0,33% | - |
| 02.12.2024 | 23,49 | 24,28 | 23,40 | 24,07 | 1,86% | - |
| 29.11.2024 | 23,65 | 23,78 | 23,52 | 23,63 | -0,38% | - |
| 28.11.2024 | 23,62 | 23,85 | 23,52 | 23,72 | 0,98% | - |