24,905€
-1,09%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2025 | 26,20 | 26,91 | 26,20 | 26,90 | 2,36% | 1.583,00 |
| 21.08.2025 | 26,37 | 26,37 | 26,26 | 26,28 | -0,83% | 1.766,00 |
| 20.08.2025 | 26,42 | 26,51 | 26,40 | 26,50 | 0,19% | 1.225,00 |
| 19.08.2025 | 25,92 | 26,47 | 25,92 | 26,45 | 1,89% | 1.068,00 |
| 18.08.2025 | 26,39 | 26,56 | 25,96 | 25,96 | -1,10% | 3.518,00 |
| 15.08.2025 | 26,34 | 26,41 | 26,25 | 26,25 | 0,11% | 636,00 |
| 14.08.2025 | 26,16 | 26,24 | 26,03 | 26,22 | 1,04% | 1.930,00 |
| 13.08.2025 | 26,07 | 26,07 | 25,95 | 25,95 | -0,31% | 1.128,00 |
| 12.08.2025 | 25,72 | 26,03 | 25,49 | 26,03 | 1,48% | 2.298,00 |
| 11.08.2025 | 25,91 | 26,02 | 25,65 | 25,65 | -1,00% | 956,00 |
| 08.08.2025 | 25,48 | 25,91 | 25,48 | 25,91 | 1,37% | 1.232,00 |
| 07.08.2025 | 24,87 | 25,56 | 24,83 | 25,56 | 3,15% | 647,00 |
| 06.08.2025 | 24,70 | 24,88 | 24,70 | 24,78 | 1,56% | 907,00 |
| 05.08.2025 | 24,28 | 24,60 | 24,28 | 24,40 | 0,58% | 2.815,00 |
| 04.08.2025 | 24,21 | 24,45 | 24,16 | 24,26 | 0,92% | 2.489,00 |
| 01.08.2025 | 24,88 | 24,88 | 24,04 | 24,04 | -3,88% | 5.492,00 |
| 31.07.2025 | 25,41 | 25,48 | 25,01 | 25,01 | -1,11% | 2.537,00 |
| 30.07.2025 | 25,54 | 25,67 | 25,28 | 25,29 | -0,82% | 2.351,00 |
| 29.07.2025 | 25,48 | 25,76 | 25,23 | 25,50 | 0,31% | 2.195,00 |
| 28.07.2025 | 26,03 | 26,28 | 25,04 | 25,42 | -1,01% | 12.503,00 |
| 25.07.2025 | 25,36 | 26,23 | 25,03 | 25,68 | 0,00% | 9.963,00 |
| 24.07.2025 | 25,97 | 26,00 | 25,55 | 25,68 | -1,08% | 4.453,00 |
| 23.07.2025 | 24,27 | 25,96 | 24,27 | 25,96 | 8,03% | 4.532,00 |
| 22.07.2025 | 23,50 | 24,03 | 23,50 | 24,03 | 1,82% | 1.150,00 |
| 21.07.2025 | 23,31 | 23,65 | 23,09 | 23,60 | 2,30% | 3.244,00 |
| 18.07.2025 | 23,20 | 23,55 | 23,00 | 23,07 | -1,16% | 2.702,00 |
| 17.07.2025 | 24,27 | 24,43 | 23,17 | 23,34 | -3,31% | 6.554,00 |
| 16.07.2025 | 24,01 | 24,14 | 23,79 | 24,14 | 0,29% | 2.020,00 |
| 15.07.2025 | 24,11 | 24,23 | 24,01 | 24,07 | -0,21% | 3.174,00 |
| 14.07.2025 | 24,17 | 24,17 | 23,98 | 24,12 | -0,86% | 6.534,00 |
| 11.07.2025 | 24,85 | 24,85 | 24,26 | 24,33 | -2,25% | 3.618,00 |
| 10.07.2025 | 24,44 | 24,89 | 24,44 | 24,89 | 2,39% | 2.489,00 |
| 09.07.2025 | 23,94 | 24,44 | 23,94 | 24,31 | 1,25% | 2.277,00 |
| 08.07.2025 | 23,56 | 24,01 | 23,41 | 24,01 | 2,48% | 3.406,00 |
| 07.07.2025 | 23,36 | 23,43 | 23,25 | 23,43 | 0,99% | 3.525,00 |
| 04.07.2025 | 23,58 | 23,59 | 23,20 | 23,20 | -1,86% | 2.667,00 |
| 03.07.2025 | 24,04 | 24,04 | 23,53 | 23,64 | -1,62% | 2.979,00 |
| 02.07.2025 | 24,09 | 24,17 | 23,81 | 24,03 | -0,33% | 2.173,00 |
| 01.07.2025 | 23,81 | 24,22 | 23,50 | 24,11 | 1,56% | 1.427,00 |
| 30.06.2025 | 24,35 | 24,35 | 23,74 | 23,74 | -2,18% | 3.981,00 |
| 27.06.2025 | 23,42 | 24,47 | 23,42 | 24,27 | 4,39% | 4.680,00 |
| 26.06.2025 | 23,37 | 23,42 | 23,17 | 23,25 | -0,47% | 1.654,00 |
| 25.06.2025 | 23,75 | 23,75 | 23,33 | 23,36 | -1,27% | 2.141,00 |
| 24.06.2025 | 23,74 | 23,74 | 23,57 | 23,66 | 2,11% | 553,00 |
| 23.06.2025 | 23,25 | 23,25 | 22,90 | 23,17 | 0,30% | 3.276,00 |
| 20.06.2025 | 23,18 | 23,35 | 23,10 | 23,10 | 0,13% | 4.414,00 |
| 19.06.2025 | 23,36 | 23,36 | 22,78 | 23,07 | -1,70% | 4.059,00 |
| 18.06.2025 | 23,58 | 23,61 | 23,34 | 23,47 | -1,18% | 2.268,00 |
| 17.06.2025 | 23,82 | 24,10 | 23,75 | 23,75 | -0,63% | 1.344,00 |
| 16.06.2025 | 24,10 | 24,32 | 23,90 | 23,90 | 0,08% | 7.834,00 |
| 13.06.2025 | 23,99 | 23,99 | 23,79 | 23,88 | -1,81% | 394,00 |
| 12.06.2025 | 24,19 | 24,34 | 23,92 | 24,32 | 0,00% | 7.337,00 |
| 11.06.2025 | 24,73 | 24,73 | 24,20 | 24,32 | -1,66% | 10.426,00 |
| 10.06.2025 | 24,08 | 24,73 | 23,89 | 24,73 | 2,70% | 24.138,00 |
| 09.06.2025 | 24,11 | 24,16 | 24,08 | 24,08 | -0,62% | 5.873,00 |
| 06.06.2025 | 24,25 | 24,33 | 23,96 | 24,23 | -0,12% | 4.928,00 |
| 05.06.2025 | 23,83 | 24,43 | 23,74 | 24,26 | 1,80% | 3.902,00 |
| 04.06.2025 | 23,78 | 23,86 | 23,72 | 23,83 | 0,34% | 2.957,00 |
| 03.06.2025 | 23,74 | 23,77 | 23,60 | 23,75 | 0,04% | 435,00 |
| 02.06.2025 | 24,38 | 24,38 | 23,70 | 23,74 | -3,02% | 921,00 |
| 30.05.2025 | 24,76 | 24,76 | 24,37 | 24,48 | -0,77% | 269,00 |
| 29.05.2025 | 25,13 | 25,13 | 24,67 | 24,67 | -0,88% | 954,00 |
| 28.05.2025 | 24,56 | 24,89 | 24,46 | 24,89 | 1,14% | 876,00 |
| 27.05.2025 | 24,98 | 25,17 | 24,59 | 24,61 | -1,20% | 2.109,00 |
| 26.05.2025 | 24,89 | 24,95 | 24,87 | 24,91 | 1,34% | 865,00 |
| 23.05.2025 | 24,91 | 25,00 | 24,03 | 24,58 | -0,61% | 4.478,00 |
| 22.05.2025 | 25,06 | 25,06 | 24,63 | 24,73 | -2,37% | 1.210,00 |
| 21.05.2025 | 25,40 | 25,40 | 25,01 | 25,33 | -0,16% | 1.534,00 |
| 20.05.2025 | 25,27 | 25,47 | 25,23 | 25,37 | 0,59% | 1.591,00 |
| 19.05.2025 | 25,07 | 25,50 | 25,07 | 25,22 | 0,40% | 2.780,00 |
| 16.05.2025 | 25,54 | 25,72 | 25,12 | 25,12 | -1,30% | 2.351,00 |
| 15.05.2025 | 25,45 | 25,45 | 25,19 | 25,45 | -0,43% | 150,00 |
| 14.05.2025 | 25,37 | 25,80 | 25,34 | 25,56 | -0,54% | 1.655,00 |
| 13.05.2025 | 25,28 | 25,79 | 25,27 | 25,70 | 1,14% | 1.813,00 |
| 12.05.2025 | 24,42 | 25,65 | 24,42 | 25,41 | 4,83% | 9.117,00 |
| 09.05.2025 | 24,44 | 24,44 | 24,10 | 24,24 | 0,41% | 845,00 |
| 08.05.2025 | 23,94 | 24,26 | 23,94 | 24,14 | 1,09% | 997,00 |
| 07.05.2025 | 23,92 | 23,98 | 23,69 | 23,88 | -0,04% | 614,00 |
| 06.05.2025 | 24,20 | 24,20 | 23,45 | 23,89 | -1,61% | 1.332,00 |
| 05.05.2025 | 24,62 | 24,63 | 24,00 | 24,28 | -1,10% | 6.649,00 |