30,070€
0,57%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,06 | 30,39 | 29,89 | 30,07 | 0,37% | - |
| 28.05.2026 | 29,99 | 30,08 | 29,53 | 29,96 | -0,79% | - |
| 27.05.2026 | 29,95 | 30,55 | 29,78 | 30,20 | 0,94% | - |
| 26.05.2026 | 29,74 | 29,92 | 29,50 | 29,92 | 0,17% | - |
| 25.05.2026 | 29,51 | 30,01 | 29,45 | 29,87 | 3,04% | - |
| 22.05.2026 | 29,00 | 29,24 | 28,71 | 28,99 | -0,14% | - |
| 21.05.2026 | 28,74 | 29,17 | 28,53 | 29,03 | 0,42% | 820,00 |
| 20.05.2026 | 28,17 | 29,11 | 28,15 | 28,91 | 2,26% | - |
| 19.05.2026 | 28,71 | 28,90 | 28,16 | 28,27 | -1,87% | - |
| 18.05.2026 | 28,46 | 29,03 | 28,29 | 28,81 | 0,00% | 2.300,00 |
| 15.05.2026 | 29,10 | 29,31 | 28,57 | 28,81 | -2,50% | - |
| 14.05.2026 | 29,51 | 29,72 | 29,40 | 29,55 | 0,34% | - |
| 13.05.2026 | 29,40 | 29,52 | 28,94 | 29,45 | 0,48% | - |
| 12.05.2026 | 29,63 | 29,70 | 29,15 | 29,31 | -1,68% | 2.397,00 |
| 11.05.2026 | 29,83 | 29,86 | 29,38 | 29,81 | -0,50% | 410,00 |
| 08.05.2026 | 29,95 | 30,04 | 29,65 | 29,96 | 0,20% | - |
| 07.05.2026 | 30,54 | 30,87 | 29,86 | 29,90 | -2,10% | - |
| 06.05.2026 | 29,51 | 30,71 | 29,47 | 30,54 | 4,48% | 7.130,00 |
| 05.05.2026 | 28,79 | 29,41 | 28,75 | 29,23 | 1,56% | - |
| 04.05.2026 | 29,89 | 29,93 | 28,65 | 28,78 | -3,36% | 54.020,00 |
| 30.04.2026 | 28,95 | 29,86 | 28,81 | 29,78 | 2,06% | - |
| 29.04.2026 | 29,50 | 29,70 | 29,11 | 29,18 | -0,85% | - |
| 28.04.2026 | 29,45 | 29,91 | 29,21 | 29,43 | -0,37% | - |
| 27.04.2026 | 29,81 | 30,09 | 29,46 | 29,54 | -1,01% | - |
| 24.04.2026 | 29,54 | 30,13 | 29,39 | 29,84 | 1,88% | - |
| 23.04.2026 | 29,29 | 29,59 | 28,96 | 29,29 | -0,75% | - |
| 22.04.2026 | 29,83 | 29,99 | 29,40 | 29,51 | 0,10% | - |
| 21.04.2026 | 30,20 | 30,33 | 29,48 | 29,48 | -2,25% | - |
| 20.04.2026 | 30,08 | 30,16 | 29,83 | 30,16 | -0,72% | - |
| 17.04.2026 | 29,22 | 30,55 | 28,99 | 30,38 | 4,33% | - |
| 16.04.2026 | 29,51 | 29,53 | 29,07 | 29,12 | -1,52% | - |
| 15.04.2026 | 29,79 | 29,89 | 29,47 | 29,57 | -0,97% | - |
| 14.04.2026 | 29,88 | 30,17 | 29,69 | 29,86 | -0,13% | - |
| 13.04.2026 | 29,22 | 29,94 | 29,20 | 29,90 | -0,13% | - |
| 10.04.2026 | 29,60 | 30,25 | 29,48 | 29,94 | 0,98% | - |
| 09.04.2026 | 29,56 | 29,76 | 28,95 | 29,65 | -4,17% | - |
| 08.04.2026 | 29,57 | 30,97 | 28,60 | 30,94 | 9,02% | 9.790,00 |
| 07.04.2026 | 28,46 | 28,88 | 27,78 | 28,38 | -0,91% | - |
| 02.04.2026 | 28,21 | 28,73 | 28,08 | 28,64 | -0,87% | - |
| 01.04.2026 | 28,37 | 29,03 | 28,35 | 28,89 | 2,30% | - |
| 31.03.2026 | 27,59 | 28,30 | 27,27 | 28,24 | 3,37% | - |
| 30.03.2026 | 27,31 | 27,66 | 27,16 | 27,32 | 0,55% | - |
| 27.03.2026 | 27,69 | 27,72 | 27,13 | 27,17 | -1,45% | - |
| 26.03.2026 | 28,07 | 28,09 | 27,47 | 27,57 | -2,23% | - |
| 25.03.2026 | 27,95 | 28,37 | 27,87 | 28,20 | 1,00% | - |
| 24.03.2026 | 27,32 | 28,10 | 27,01 | 27,92 | 1,16% | - |
| 23.03.2026 | 26,03 | 27,86 | 25,59 | 27,60 | 4,39% | - |
| 20.03.2026 | 27,47 | 27,67 | 26,26 | 26,44 | -3,68% | - |
| 19.03.2026 | 28,57 | 28,66 | 27,19 | 27,45 | -3,99% | - |
| 18.03.2026 | 30,15 | 30,18 | 28,57 | 28,59 | -4,32% | 4.400,00 |
| 17.03.2026 | 30,05 | 30,35 | 29,76 | 29,88 | 0,10% | 3.740,00 |
| 16.03.2026 | 30,33 | 30,37 | 29,71 | 29,85 | -0,40% | 4.930,00 |
| 13.03.2026 | 30,93 | 30,95 | 29,97 | 29,97 | -3,17% | - |
| 12.03.2026 | 30,79 | 31,29 | 30,49 | 30,95 | -0,58% | - |
| 11.03.2026 | 31,24 | 31,30 | 30,74 | 31,13 | -0,03% | - |
| 10.03.2026 | 30,62 | 31,57 | 30,53 | 31,14 | 1,43% | - |
| 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% | - |