28,965€
-1,58%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 29,38 | 29,38 | 28,71 | 28,95 | -1,63% | 4.140,00 |
| 15.01.2026 | 28,94 | 29,50 | 28,94 | 29,43 | 2,37% | 2.950,00 |
| 14.01.2026 | 28,66 | 28,79 | 28,60 | 28,75 | 0,21% | 442,00 |
| 13.01.2026 | 28,95 | 28,95 | 28,32 | 28,69 | -1,17% | 1.993,00 |
| 12.01.2026 | 29,11 | 29,12 | 28,74 | 29,03 | 0,21% | 2.630,00 |
| 09.01.2026 | 28,63 | 28,97 | 28,32 | 28,97 | 1,19% | 1.039,00 |
| 08.01.2026 | 28,84 | 29,15 | 28,23 | 28,63 | -0,83% | 6.501,00 |
| 07.01.2026 | 28,26 | 29,06 | 28,18 | 28,87 | 2,09% | 7.080,00 |
| 06.01.2026 | 27,89 | 28,28 | 27,89 | 28,28 | 1,54% | 2.787,00 |
| 05.01.2026 | 27,59 | 27,93 | 27,59 | 27,85 | 1,27% | 1.429,00 |
| 02.01.2026 | 27,64 | 27,69 | 27,31 | 27,50 | 0,55% | 2.393,00 |
| 30.12.2025 | 27,21 | 27,36 | 27,21 | 27,35 | 0,59% | 417,00 |
| 29.12.2025 | 27,04 | 27,36 | 27,03 | 27,19 | 0,67% | 1.773,00 |
| 23.12.2025 | 26,91 | 27,06 | 26,91 | 27,01 | 0,30% | 592,00 |
| 22.12.2025 | 27,02 | 27,06 | 26,93 | 26,93 | -0,48% | 8.266,00 |
| 19.12.2025 | 26,98 | 27,17 | 26,98 | 27,06 | 0,22% | 605,00 |
| 18.12.2025 | 26,73 | 27,05 | 26,73 | 27,00 | 1,73% | 804,00 |
| 17.12.2025 | 26,80 | 26,80 | 26,54 | 26,54 | -0,60% | 439,00 |
| 16.12.2025 | 26,92 | 27,02 | 26,70 | 26,70 | -1,11% | 750,00 |
| 15.12.2025 | 27,29 | 27,29 | 26,97 | 27,00 | -0,92% | 5.168,00 |
| 12.12.2025 | 27,48 | 27,50 | 27,25 | 27,25 | 0,07% | 6.575,00 |
| 11.12.2025 | 26,82 | 27,36 | 26,82 | 27,23 | 1,19% | 1.882,00 |
| 10.12.2025 | 26,60 | 26,91 | 26,55 | 26,91 | 1,20% | 1.491,00 |
| 09.12.2025 | 27,22 | 27,22 | 26,55 | 26,59 | -2,78% | 3.953,00 |
| 08.12.2025 | 26,91 | 27,35 | 26,87 | 27,35 | 1,56% | 5.177,00 |
| 05.12.2025 | 26,56 | 27,15 | 26,56 | 26,93 | 2,79% | 4.707,00 |
| 04.12.2025 | 25,71 | 26,35 | 25,70 | 26,20 | 2,30% | 3.298,00 |
| 03.12.2025 | 25,86 | 25,86 | 25,35 | 25,61 | -0,89% | 3.577,00 |
| 02.12.2025 | 25,87 | 25,87 | 25,68 | 25,84 | -0,62% | 1.361,00 |
| 01.12.2025 | 25,44 | 26,00 | 25,44 | 26,00 | 1,36% | 1.577,00 |
| 28.11.2025 | 25,77 | 25,88 | 25,65 | 25,65 | -0,81% | 1.056,00 |
| 27.11.2025 | 25,45 | 25,98 | 25,40 | 25,86 | 1,85% | 6.731,00 |
| 26.11.2025 | 25,65 | 25,80 | 25,38 | 25,39 | -0,74% | 3.328,00 |
| 25.11.2025 | 24,95 | 25,72 | 24,95 | 25,58 | 2,28% | 3.015,00 |
| 24.11.2025 | 24,64 | 25,19 | 24,64 | 25,01 | 1,96% | 3.977,00 |
| 21.11.2025 | 23,88 | 24,53 | 23,82 | 24,53 | 2,51% | 717,00 |
| 20.11.2025 | 24,54 | 24,57 | 23,93 | 23,93 | -1,89% | 1.230,00 |
| 19.11.2025 | 23,80 | 24,49 | 23,80 | 24,39 | 2,35% | 3.442,00 |
| 18.11.2025 | 23,71 | 23,83 | 23,30 | 23,83 | -0,08% | 556,00 |
| 17.11.2025 | 24,27 | 24,32 | 23,85 | 23,85 | -1,85% | 2.816,00 |
| 14.11.2025 | 24,40 | 24,47 | 23,92 | 24,30 | -0,82% | 1.121,00 |
| 13.11.2025 | 24,48 | 24,65 | 24,46 | 24,50 | 0,20% | 1.040,00 |
| 12.11.2025 | 24,50 | 24,68 | 24,45 | 24,45 | -0,16% | 519,00 |
| 11.11.2025 | 24,29 | 24,49 | 24,29 | 24,49 | 1,28% | 931,00 |
| 10.11.2025 | 24,14 | 24,18 | 23,97 | 24,18 | 1,98% | 2.115,00 |
| 07.11.2025 | 23,70 | 23,71 | 23,39 | 23,71 | 0,38% | 3.206,00 |
| 06.11.2025 | 23,96 | 24,12 | 23,60 | 23,62 | -1,50% | 422,00 |
| 05.11.2025 | 23,30 | 24,10 | 23,28 | 23,98 | 2,35% | 1.140,00 |
| 04.11.2025 | 23,25 | 23,72 | 23,18 | 23,43 | -0,34% | 1.660,00 |
| 03.11.2025 | 23,93 | 24,04 | 23,51 | 23,51 | -1,63% | 927,00 |
| 31.10.2025 | 23,85 | 23,92 | 23,70 | 23,90 | -0,38% | 653,00 |
| 30.10.2025 | 23,94 | 23,99 | 23,89 | 23,99 | -0,21% | 1.146,00 |
| 29.10.2025 | 23,83 | 24,12 | 23,83 | 24,04 | 0,63% | 1.621,00 |
| 28.10.2025 | 23,87 | 23,89 | 23,71 | 23,89 | 0,04% | 2.126,00 |
| 27.10.2025 | 23,96 | 23,99 | 23,84 | 23,88 | 0,13% | 1.510,00 |
| 24.10.2025 | 23,81 | 23,90 | 23,77 | 23,85 | 0,25% | 1.243,00 |
| 23.10.2025 | 23,50 | 23,79 | 23,49 | 23,79 | 1,23% | 4.847,00 |
| 22.10.2025 | 23,52 | 23,57 | 23,50 | 23,50 | -0,34% | 1.274,00 |
| 21.10.2025 | 23,41 | 23,58 | 23,28 | 23,58 | 1,03% | 1.859,00 |
| 20.10.2025 | 22,71 | 23,36 | 22,71 | 23,34 | 2,86% | 7.292,00 |
| 17.10.2025 | 23,52 | 23,76 | 22,19 | 22,69 | -7,01% | 12.832,00 |
| 16.10.2025 | 24,00 | 24,41 | 23,98 | 24,40 | 1,67% | 677,00 |
| 15.10.2025 | 24,12 | 24,12 | 23,86 | 24,00 | -0,50% | 929,00 |
| 14.10.2025 | 24,03 | 24,13 | 23,83 | 24,12 | -0,29% | 3.231,00 |
| 13.10.2025 | 24,27 | 24,43 | 23,75 | 24,19 | 0,42% | 3.157,00 |
| 10.10.2025 | 24,30 | 24,51 | 24,09 | 24,09 | -0,21% | 2.398,00 |
| 09.10.2025 | 24,59 | 24,59 | 24,14 | 24,14 | -1,67% | 2.734,00 |
| 08.10.2025 | 24,48 | 24,58 | 24,46 | 24,55 | -0,37% | 414,00 |
| 07.10.2025 | 25,08 | 25,08 | 24,36 | 24,64 | -1,87% | 5.020,00 |
| 06.10.2025 | 25,10 | 25,60 | 24,97 | 25,11 | 0,28% | 3.757,00 |
| 03.10.2025 | 25,03 | 25,28 | 24,96 | 25,04 | 0,16% | 534,00 |
| 02.10.2025 | 24,81 | 25,00 | 24,74 | 25,00 | 1,42% | 2.507,00 |
| 01.10.2025 | 24,41 | 24,65 | 24,29 | 24,65 | 0,86% | 4.374,00 |
| 30.09.2025 | 24,41 | 24,44 | 24,25 | 24,44 | 0,12% | 2.683,00 |
| 29.09.2025 | 25,17 | 25,39 | 24,30 | 24,41 | -2,52% | 932,00 |
| 26.09.2025 | 24,23 | 25,10 | 23,79 | 25,04 | 3,43% | 10.240,00 |
| 25.09.2025 | 24,69 | 24,69 | 24,08 | 24,21 | -1,75% | 4.816,00 |
| 24.09.2025 | 25,16 | 25,16 | 24,64 | 24,64 | -1,83% | 815,00 |
| 23.09.2025 | 24,76 | 25,35 | 24,74 | 25,10 | 1,87% | 1.183,00 |
| 22.09.2025 | 24,92 | 24,92 | 24,64 | 24,64 | -1,04% | 366,00 |
| 19.09.2025 | 25,08 | 25,08 | 24,88 | 24,90 | -1,11% | 3.568,00 |
| 18.09.2025 | 25,14 | 25,34 | 25,08 | 25,18 | 0,56% | 1.480,00 |
| 17.09.2025 | 25,23 | 25,23 | 25,04 | 25,04 | -0,48% | 515,00 |
| 16.09.2025 | 25,03 | 25,30 | 24,95 | 25,16 | 0,60% | 3.057,00 |
| 15.09.2025 | 25,07 | 25,23 | 24,99 | 25,01 | 0,08% | 669,00 |
| 12.09.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -0,79% | 38,00 |
| 11.09.2025 | 24,98 | 25,19 | 24,80 | 25,19 | 0,72% | 794,00 |
| 10.09.2025 | 25,06 | 25,06 | 24,90 | 25,01 | 0,20% | 916,00 |
| 09.09.2025 | 24,96 | 25,11 | 24,87 | 24,96 | -0,16% | 780,00 |
| 08.09.2025 | 25,01 | 25,07 | 24,66 | 25,00 | -0,95% | 2.105,00 |
| 05.09.2025 | 25,20 | 25,61 | 25,06 | 25,24 | 0,96% | 861,00 |
| 04.09.2025 | 25,09 | 25,26 | 25,00 | 25,00 | -0,20% | 951,00 |
| 03.09.2025 | 25,38 | 25,38 | 25,05 | 25,05 | -1,61% | 9.875,00 |
| 02.09.2025 | 26,00 | 26,02 | 25,39 | 25,46 | -3,08% | 2.549,00 |
| 01.09.2025 | 26,27 | 26,44 | 26,27 | 26,27 | 0,19% | 418,00 |
| 29.08.2025 | 26,38 | 26,39 | 26,16 | 26,22 | -0,68% | 610,00 |
| 28.08.2025 | 26,33 | 26,52 | 26,33 | 26,40 | 0,76% | 2.279,00 |
| 27.08.2025 | 26,46 | 26,46 | 26,20 | 26,20 | -0,91% | 1.133,00 |
| 26.08.2025 | 26,57 | 26,57 | 26,27 | 26,44 | -1,23% | 4.016,00 |
| 25.08.2025 | 26,74 | 26,79 | 26,57 | 26,77 | -0,48% | 1.889,00 |