29,250€
0,38%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 29,19 | 29,25 | 29,17 | 29,25 | 0,17% | - |
| 12.11.2026 | 29,42 | 29,53 | 29,13 | 29,20 | -0,61% | - |
| 11.11.2026 | 29,43 | 29,43 | 29,09 | 29,38 | 0,27% | - |
| 10.11.2026 | 29,08 | 29,55 | 29,05 | 29,30 | 0,90% | - |
| 09.11.2026 | 28,56 | 29,12 | 28,42 | 29,04 | 2,00% | - |
| 06.11.2026 | 28,70 | 28,97 | 27,97 | 28,47 | -1,08% | - |
| 05.11.2026 | 28,61 | 29,31 | 28,59 | 28,78 | 0,52% | - |
| 04.11.2026 | 28,12 | 28,72 | 27,91 | 28,63 | 2,00% | - |
| 03.11.2026 | 27,90 | 28,65 | 27,84 | 28,07 | -0,14% | - |
| 02.11.2026 | 28,09 | 28,31 | 27,79 | 28,11 | -0,28% | - |
| 30.10.2026 | 28,21 | 28,41 | 28,01 | 28,19 | -0,32% | - |
| 29.10.2026 | 28,32 | 28,53 | 28,04 | 28,28 | -0,11% | - |
| 28.10.2026 | 27,90 | 28,52 | 27,90 | 28,31 | 1,40% | - |
| 27.10.2026 | 28,01 | 28,30 | 27,81 | 27,92 | -0,36% | - |
| 26.10.2026 | 27,90 | 28,16 | 27,70 | 28,02 | 0,72% | - |
| 23.10.2026 | 28,41 | 28,49 | 27,28 | 27,82 | -2,21% | 300,00 |
| 22.10.2026 | 28,55 | 28,67 | 28,05 | 28,45 | -1,32% | - |
| 21.10.2026 | 28,93 | 29,11 | 28,59 | 28,83 | -0,21% | - |
| 20.10.2026 | 28,81 | 28,97 | 28,37 | 28,89 | 0,31% | - |
| 19.10.2026 | 29,13 | 29,17 | 28,79 | 28,80 | -0,62% | - |
| 16.10.2026 | 28,81 | 29,35 | 28,73 | 28,98 | 0,87% | - |
| 15.10.2026 | 28,27 | 28,74 | 28,22 | 28,73 | 1,09% | - |
| 14.10.2026 | 28,33 | 28,83 | 28,24 | 28,42 | 0,28% | - |
| 13.10.2026 | 28,41 | 28,47 | 28,17 | 28,34 | -0,18% | - |
| 12.10.2026 | 28,41 | 28,45 | 28,19 | 28,39 | 0,14% | - |
| 09.10.2026 | 27,91 | 28,49 | 27,85 | 28,35 | 2,05% | - |
| 08.10.2026 | 27,92 | 27,95 | 27,53 | 27,78 | -0,79% | - |
| 07.10.2026 | 27,88 | 28,33 | 27,83 | 28,00 | 0,14% | - |
| 06.10.2026 | 27,94 | 28,15 | 27,74 | 27,96 | 0,18% | - |
| 05.10.2026 | 27,93 | 27,99 | 27,62 | 27,91 | -0,32% | - |
| 02.10.2026 | 28,25 | 28,52 | 27,73 | 28,00 | -0,53% | 4.200,00 |
| 01.10.2026 | 28,41 | 28,57 | 28,05 | 28,15 | -0,71% | - |
| 30.09.2026 | 28,80 | 29,03 | 28,32 | 28,35 | -1,15% | 8.800,00 |
| 29.09.2026 | 28,93 | 29,05 | 28,56 | 28,68 | -1,17% | - |
| 28.09.2026 | 28,81 | 29,17 | 28,71 | 29,02 | 0,17% | - |
| 25.09.2026 | 28,73 | 29,00 | 28,51 | 28,97 | 1,36% | - |
| 24.09.2026 | 28,88 | 28,98 | 28,42 | 28,58 | -1,52% | - |
| 23.09.2026 | 29,63 | 29,78 | 28,87 | 29,02 | -2,16% | - |
| 22.09.2026 | 29,43 | 29,79 | 29,30 | 29,66 | 0,68% | 3.460,00 |
| 21.09.2026 | 29,73 | 29,79 | 29,02 | 29,46 | -0,24% | - |
| 18.09.2026 | 29,94 | 30,06 | 29,28 | 29,53 | -1,40% | - |
| 17.09.2026 | 29,71 | 30,01 | 29,59 | 29,95 | 1,63% | 3.000,00 |
| 16.09.2026 | 29,43 | 29,64 | 29,19 | 29,47 | 0,37% | - |
| 15.09.2026 | 29,76 | 29,76 | 29,05 | 29,36 | -1,48% | - |
| 14.09.2026 | 30,16 | 30,23 | 29,61 | 29,80 | -1,62% | - |
| 11.09.2026 | 30,05 | 30,42 | 30,01 | 30,29 | 0,63% | - |
| 10.09.2026 | 30,68 | 30,86 | 30,07 | 30,10 | -1,51% | - |
| 09.09.2026 | 30,96 | 31,11 | 30,53 | 30,56 | -1,29% | - |
| 08.09.2026 | 31,24 | 31,49 | 30,94 | 30,96 | -1,18% | - |
| 07.09.2026 | 31,51 | 31,53 | 31,25 | 31,33 | -0,10% | - |
| 04.09.2026 | 31,44 | 31,48 | 30,93 | 31,36 | -0,25% | - |
| 03.09.2026 | 30,31 | 31,49 | 30,01 | 31,44 | 3,87% | - |
| 02.09.2026 | 30,98 | 31,04 | 30,11 | 30,27 | -2,32% | - |
| 01.09.2026 | 31,09 | 31,45 | 30,93 | 30,99 | -0,03% | - |
| 31.08.2026 | 31,32 | 31,51 | 30,95 | 31,00 | -1,15% | - |
| 28.08.2026 | 31,32 | 32,01 | 31,31 | 31,36 | 0,22% | - |
| 27.08.2026 | 31,73 | 31,75 | 31,21 | 31,29 | -1,01% | - |
| 26.08.2026 | 31,81 | 31,95 | 31,55 | 31,61 | -0,57% | - |
| 25.08.2026 | 31,40 | 31,87 | 31,25 | 31,79 | 1,50% | - |
| 24.08.2026 | 30,95 | 31,44 | 30,85 | 31,32 | 1,23% | - |
| 21.08.2026 | 30,74 | 31,07 | 30,66 | 30,94 | 1,18% | - |
| 20.08.2026 | 30,62 | 30,89 | 30,47 | 30,58 | -0,26% | 4.600,00 |
| 19.08.2026 | 30,74 | 30,99 | 30,63 | 30,66 | -0,33% | - |
| 18.08.2026 | 30,90 | 31,39 | 30,71 | 30,76 | -0,87% | - |
| 17.08.2026 | 30,98 | 31,17 | 30,83 | 31,03 | 0,39% | - |
| 14.08.2026 | 31,19 | 31,21 | 30,63 | 30,91 | -0,80% | - |
| 13.08.2026 | 31,36 | 31,44 | 30,79 | 31,16 | -0,51% | - |
| 12.08.2026 | 31,91 | 31,95 | 31,20 | 31,32 | -1,76% | - |
| 11.08.2026 | 32,33 | 32,39 | 31,83 | 31,88 | -1,39% | - |
| 10.08.2026 | 32,50 | 32,61 | 32,16 | 32,33 | -0,68% | - |
| 07.08.2026 | 33,00 | 33,10 | 32,43 | 32,55 | -1,54% | - |
| 06.08.2026 | 33,52 | 33,64 | 33,03 | 33,06 | -1,20% | - |
| 05.08.2026 | 33,95 | 34,12 | 33,11 | 33,46 | -1,01% | - |
| 04.08.2026 | 33,66 | 33,86 | 33,17 | 33,80 | 0,63% | - |
| 03.08.2026 | 33,61 | 33,83 | 33,36 | 33,59 | 0,78% | - |
| 31.07.2026 | 33,43 | 33,70 | 32,97 | 33,33 | 0,06% | - |
| 30.07.2026 | 33,04 | 33,43 | 32,69 | 33,31 | 1,03% | - |
| 29.07.2026 | 32,95 | 33,35 | 32,77 | 32,97 | -0,03% | - |
| 28.07.2026 | 32,11 | 33,11 | 32,09 | 32,98 | 2,36% | - |
| 27.07.2026 | 32,44 | 32,77 | 32,09 | 32,22 | 0,47% | 138,00 |
| 24.07.2026 | 31,57 | 32,21 | 31,52 | 32,07 | 1,07% | - |
| 23.07.2026 | 31,37 | 31,92 | 31,25 | 31,73 | 0,95% | - |
| 22.07.2026 | 30,78 | 31,53 | 30,47 | 31,43 | 1,95% | - |
| 21.07.2026 | 30,70 | 31,00 | 30,39 | 30,83 | 1,28% | - |
| 20.07.2026 | 30,67 | 31,31 | 30,43 | 30,44 | -0,88% | - |
| 17.07.2026 | 30,82 | 31,78 | 30,25 | 30,71 | -0,49% | 3.800,00 |
| 16.07.2026 | 30,68 | 30,96 | 30,43 | 30,86 | 0,65% | - |
| 15.07.2026 | 30,57 | 30,99 | 30,33 | 30,66 | 0,86% | - |
| 14.07.2026 | 30,28 | 30,72 | 30,09 | 30,40 | 0,43% | 4.480,00 |
| 13.07.2026 | 30,35 | 30,57 | 30,10 | 30,27 | -1,34% | - |
| 10.07.2026 | 30,25 | 30,93 | 30,18 | 30,68 | 1,32% | - |
| 09.07.2026 | 30,39 | 30,47 | 29,86 | 30,28 | -0,03% | 3.080,00 |
| 08.07.2026 | 30,58 | 30,60 | 29,93 | 30,29 | -1,27% | - |
| 07.07.2026 | 30,94 | 31,31 | 30,62 | 30,68 | -1,19% | - |
| 06.07.2026 | 30,56 | 31,23 | 30,54 | 31,05 | 1,40% | - |
| 03.07.2026 | 30,21 | 30,75 | 30,21 | 30,62 | 1,80% | - |
| 02.07.2026 | 29,51 | 30,36 | 29,31 | 30,08 | 1,97% | - |
| 01.07.2026 | 29,80 | 29,83 | 29,39 | 29,50 | -1,17% | - |
| 30.06.2026 | 29,28 | 29,97 | 29,24 | 29,85 | 2,12% | - |
| 29.06.2026 | 29,40 | 29,50 | 28,93 | 29,23 | 0,10% | - |