27,330€
1,22%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,13 | 27,46 | 27,05 | 27,33 | 1,22% | - |
| 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% | - |
| 27.11.2024 | 23,61 | 23,63 | 23,13 | 23,49 | 1,12% | - |
| 26.11.2024 | 23,28 | 23,38 | 22,92 | 23,23 | -0,56% | - |
| 25.11.2024 | 23,82 | 23,97 | 23,33 | 23,36 | -1,64% | - |
| 22.11.2024 | 23,38 | 23,79 | 23,12 | 23,75 | 1,45% | - |
| 21.11.2024 | 23,05 | 23,42 | 22,76 | 23,41 | 1,65% | - |
| 20.11.2024 | 23,30 | 23,38 | 22,90 | 23,03 | -0,69% | - |
| 19.11.2024 | 23,66 | 23,71 | 22,83 | 23,19 | -1,61% | - |
| 18.11.2024 | 23,76 | 23,83 | 23,40 | 23,57 | -0,51% | - |
| 15.11.2024 | 23,78 | 23,98 | 23,58 | 23,69 | -0,75% | - |
| 14.11.2024 | 23,66 | 24,07 | 23,66 | 23,87 | 0,51% | - |
| 13.11.2024 | 23,94 | 24,08 | 23,54 | 23,75 | -1,33% | - |
| 12.11.2024 | 24,69 | 24,73 | 23,95 | 24,07 | -2,23% | - |
| 11.11.2024 | 24,68 | 24,86 | 24,53 | 24,62 | -0,04% | - |
| 08.11.2024 | 25,50 | 25,52 | 24,57 | 24,63 | -3,75% | - |
| 07.11.2024 | 24,19 | 25,62 | 24,12 | 25,59 | 6,05% | - |
| 06.11.2024 | 24,08 | 24,73 | 24,01 | 24,13 | 0,50% | - |
| 05.11.2024 | 23,78 | 24,07 | 23,66 | 24,01 | 1,18% | - |
| 04.11.2024 | 24,08 | 24,10 | 23,67 | 23,73 | -0,84% | - |
| 01.11.2024 | 24,06 | 24,21 | 23,91 | 23,93 | -0,75% | - |
| 31.10.2024 | 23,91 | 24,15 | 23,86 | 24,11 | 0,21% | - |
| 30.10.2024 | 24,44 | 24,45 | 23,94 | 24,06 | -1,76% | - |
| 29.10.2024 | 24,58 | 24,84 | 24,43 | 24,49 | -0,33% | - |
| 28.10.2024 | 24,50 | 24,68 | 24,30 | 24,57 | 0,82% | - |
| 25.10.2024 | 23,74 | 24,45 | 23,70 | 24,37 | 2,70% | - |
| 24.10.2024 | 23,90 | 24,17 | 23,69 | 23,73 | -0,42% | - |
| 23.10.2024 | 23,84 | 24,17 | 23,70 | 23,83 | -0,17% | - |
| 22.10.2024 | 24,06 | 24,44 | 23,68 | 23,87 | -0,83% | - |
| 21.10.2024 | 24,06 | 24,18 | 23,71 | 24,07 | -0,17% | - |
| 18.10.2024 | 22,88 | 24,40 | 21,86 | 24,11 | 2,73% | - |
| 17.10.2024 | 23,78 | 23,86 | 23,45 | 23,47 | -1,43% | - |
| 16.10.2024 | 23,72 | 23,91 | 23,62 | 23,81 | 0,42% | - |
| 15.10.2024 | 24,04 | 24,08 | 23,63 | 23,71 | -1,33% | - |
| 14.10.2024 | 23,88 | 24,05 | 23,71 | 24,03 | 0,59% | - |
| 11.10.2024 | 23,96 | 23,98 | 23,44 | 23,89 | -0,50% | - |
| 10.10.2024 | 24,28 | 24,30 | 23,87 | 24,01 | -1,32% | - |
| 09.10.2024 | 24,14 | 24,35 | 23,71 | 24,33 | 0,75% | - |
| 08.10.2024 | 24,10 | 24,26 | 24,01 | 24,15 | -0,41% | - |
| 07.10.2024 | 24,40 | 24,49 | 24,18 | 24,25 | -0,90% | - |
| 04.10.2024 | 23,78 | 24,47 | 23,73 | 24,47 | 2,86% | - |
| 03.10.2024 | 23,60 | 24,39 | 23,60 | 23,79 | 0,08% | - |
| 02.10.2024 | 23,70 | 23,95 | 23,58 | 23,77 | 0,34% | - |
| 01.10.2024 | 23,94 | 24,29 | 23,54 | 23,69 | -1,25% | - |
| 30.09.2024 | 24,48 | 24,48 | 23,89 | 23,99 | -1,56% | - |
| 27.09.2024 | 24,37 | 24,59 | 24,21 | 24,37 | -0,29% | - |
| 26.09.2024 | 24,13 | 24,52 | 23,98 | 24,44 | 2,43% | - |
| 25.09.2024 | 23,70 | 23,98 | 23,64 | 23,86 | 0,13% | - |
| 24.09.2024 | 23,54 | 24,00 | 23,54 | 23,83 | 1,53% | - |
| 23.09.2024 | 23,30 | 23,49 | 23,04 | 23,47 | 1,12% | - |
| 20.09.2024 | 23,50 | 23,54 | 23,01 | 23,21 | -1,61% | - |
| 19.09.2024 | 23,50 | 23,75 | 23,29 | 23,59 | 1,20% | - |
| 18.09.2024 | 23,26 | 23,53 | 23,13 | 23,31 | 0,26% | - |
| 17.09.2024 | 22,85 | 23,46 | 22,82 | 23,25 | 1,84% | - |
| 16.09.2024 | 22,81 | 22,87 | 22,60 | 22,83 | 0,18% | - |
| 13.09.2024 | 22,46 | 22,81 | 22,42 | 22,79 | 1,51% | - |
| 12.09.2024 | 22,42 | 22,65 | 22,20 | 22,45 | 0,36% | - |
| 11.09.2024 | 21,99 | 22,43 | 21,96 | 22,37 | 1,59% | - |
| 10.09.2024 | 22,47 | 22,51 | 21,83 | 22,02 | -2,39% | - |
| 09.09.2024 | 22,70 | 22,77 | 22,38 | 22,56 | -0,13% | - |
| 06.09.2024 | 22,84 | 23,06 | 22,57 | 22,59 | -1,27% | - |