29,345€
-0,39%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,54 | 29,61 | 29,40 | 29,61 | 0,51% | 8.202,00 |
| 20.02.2025 | 29,13 | 29,71 | 29,13 | 29,46 | 1,83% | 1.295,00 |
| 19.02.2025 | 29,92 | 29,92 | 28,93 | 28,93 | -3,31% | 11.184,00 |
| 18.02.2025 | 29,56 | 30,00 | 29,56 | 29,92 | 1,25% | 4.218,00 |
| 17.02.2025 | 29,05 | 29,55 | 29,01 | 29,55 | 1,72% | 1.198,00 |
| 14.02.2025 | 28,86 | 29,14 | 28,86 | 29,05 | 0,66% | 3.925,00 |
| 13.02.2025 | 28,17 | 28,92 | 28,17 | 28,86 | 2,63% | 1.877,00 |
| 12.02.2025 | 28,06 | 28,20 | 27,98 | 28,12 | 0,21% | 3.649,00 |
| 11.02.2025 | 27,77 | 28,06 | 27,69 | 28,06 | 1,15% | 3.449,00 |
| 10.02.2025 | 27,51 | 27,80 | 27,45 | 27,74 | 0,54% | 2.714,00 |
| 07.02.2025 | 27,45 | 27,65 | 27,42 | 27,59 | 0,84% | 3.072,00 |
| 06.02.2025 | 27,07 | 27,37 | 27,07 | 27,36 | 1,26% | 1.013,00 |
| 05.02.2025 | 26,86 | 27,02 | 26,79 | 27,02 | 0,75% | 583,00 |
| 04.02.2025 | 26,90 | 27,03 | 26,67 | 26,82 | -0,78% | 787,00 |
| 03.02.2025 | 26,05 | 27,03 | 25,95 | 27,03 | 1,20% | 6.210,00 |
| 31.01.2025 | 27,11 | 27,24 | 26,71 | 26,71 | -1,51% | 2.731,00 |
| 30.01.2025 | 27,19 | 27,33 | 26,97 | 27,12 | 0,07% | 8.636,00 |
| 29.01.2025 | 25,61 | 27,10 | 25,45 | 27,10 | 6,73% | 12.619,00 |
| 28.01.2025 | 25,45 | 25,46 | 25,00 | 25,39 | -0,35% | 886,00 |
| 27.01.2025 | 25,29 | 25,50 | 25,23 | 25,48 | -0,27% | 1.264,00 |
| 24.01.2025 | 25,54 | 25,72 | 25,52 | 25,55 | 0,24% | 358,00 |
| 23.01.2025 | 25,19 | 25,49 | 25,17 | 25,49 | 1,23% | 696,00 |
| 22.01.2025 | 25,21 | 25,38 | 25,18 | 25,18 | -0,24% | 391,00 |
| 21.01.2025 | 25,05 | 25,25 | 25,03 | 25,24 | 0,76% | 1.055,00 |
| 20.01.2025 | 25,07 | 25,18 | 24,93 | 25,05 | -0,04% | 1.173,00 |
| 17.01.2025 | 24,65 | 25,12 | 24,65 | 25,06 | 1,91% | 1.041,00 |
| 16.01.2025 | 24,98 | 24,98 | 24,59 | 24,59 | -0,28% | 824,00 |
| 15.01.2025 | 24,11 | 24,68 | 24,11 | 24,66 | 1,61% | 208,00 |
| 14.01.2025 | 24,34 | 24,34 | 24,27 | 24,27 | 0,62% | 310,00 |
| 13.01.2025 | 24,03 | 24,30 | 23,96 | 24,12 | -0,12% | 739,00 |
| 10.01.2025 | 24,65 | 24,65 | 24,06 | 24,15 | -3,25% | 1.488,00 |
| 09.01.2025 | 25,15 | 25,75 | 24,90 | 24,96 | 1,05% | 6.420,00 |
| 08.01.2025 | 24,73 | 24,86 | 24,53 | 24,70 | -0,24% | 1.290,00 |
| 07.01.2025 | 23,78 | 24,80 | 23,78 | 24,76 | 4,08% | 2.309,00 |
| 06.01.2025 | 23,54 | 23,92 | 23,54 | 23,79 | 1,28% | 1.737,00 |
| 03.01.2025 | 23,57 | 23,60 | 23,43 | 23,49 | 0,30% | 1.181,00 |
| 02.01.2025 | 23,75 | 23,75 | 23,33 | 23,42 | -0,04% | 1.272,00 |
| 30.12.2024 | 23,33 | 23,44 | 23,32 | 23,43 | 0,00% | 777,00 |
| 27.12.2024 | 23,19 | 23,46 | 23,19 | 23,43 | 1,25% | 760,00 |
| 23.12.2024 | 23,60 | 23,60 | 23,03 | 23,14 | -1,66% | 970,00 |
| 20.12.2024 | 23,45 | 23,53 | 22,98 | 23,53 | -0,30% | 7.739,00 |
| 19.12.2024 | 23,73 | 23,74 | 23,52 | 23,60 | -0,63% | 577,00 |
| 18.12.2024 | 24,00 | 24,16 | 23,75 | 23,75 | -1,21% | 1.307,00 |
| 17.12.2024 | 23,99 | 24,16 | 23,96 | 24,04 | 0,21% | 252,00 |
| 16.12.2024 | 24,34 | 24,35 | 23,99 | 23,99 | -1,07% | 923,00 |
| 13.12.2024 | 24,46 | 24,62 | 24,25 | 24,25 | -0,90% | 4.363,00 |
| 12.12.2024 | 24,72 | 24,72 | 24,47 | 24,47 | -0,69% | 727,00 |
| 11.12.2024 | 24,62 | 24,86 | 24,60 | 24,64 | -0,36% | 859,00 |
| 10.12.2024 | 24,78 | 24,98 | 24,73 | 24,73 | -1,00% | 859,00 |
| 09.12.2024 | 24,54 | 25,09 | 24,54 | 24,98 | 0,64% | 1.080,00 |
| 06.12.2024 | 24,92 | 24,98 | 24,81 | 24,82 | -0,72% | 193,00 |
| 05.12.2024 | 24,66 | 25,00 | 24,66 | 25,00 | 1,13% | 1.562,00 |
| 04.12.2024 | 24,08 | 24,84 | 24,08 | 24,72 | 2,74% | 3.178,00 |
| 03.12.2024 | 24,09 | 24,20 | 24,06 | 24,06 | 0,25% | 288,00 |
| 02.12.2024 | 23,38 | 24,08 | 23,36 | 24,00 | 1,82% | 1.025,00 |
| 29.11.2024 | 23,50 | 23,57 | 23,50 | 23,57 | -0,38% | 145,00 |
| 28.11.2024 | 23,68 | 23,72 | 23,51 | 23,66 | 1,11% | 1.155,00 |
| 27.11.2024 | 23,33 | 23,40 | 23,06 | 23,40 | 0,73% | 3.207,00 |
| 26.11.2024 | 23,17 | 23,23 | 22,89 | 23,23 | -1,32% | 528,00 |
| 25.11.2024 | 23,72 | 23,73 | 23,54 | 23,54 | -0,38% | 403,00 |
| 22.11.2024 | 23,14 | 23,63 | 23,14 | 23,63 | 1,46% | 523,00 |
| 21.11.2024 | 22,74 | 23,29 | 22,74 | 23,29 | 2,15% | 289,00 |
| 20.11.2024 | 22,98 | 22,98 | 22,77 | 22,80 | -0,87% | 347,00 |
| 19.11.2024 | 23,10 | 23,10 | 22,73 | 23,00 | -1,84% | 1.749,00 |
| 18.11.2024 | 23,61 | 23,61 | 23,24 | 23,43 | -0,21% | 169,00 |
| 15.11.2024 | 23,46 | 23,80 | 23,46 | 23,48 | -1,92% | 243,00 |
| 14.11.2024 | 23,58 | 23,98 | 23,56 | 23,94 | 1,14% | 816,00 |
| 13.11.2024 | 23,79 | 23,79 | 23,42 | 23,67 | -0,88% | 1.563,00 |
| 12.11.2024 | 24,20 | 24,39 | 23,88 | 23,88 | -2,77% | 1.298,00 |
| 11.11.2024 | 24,43 | 24,56 | 24,40 | 24,56 | 0,57% | 2.085,00 |
| 08.11.2024 | 25,26 | 25,26 | 24,42 | 24,42 | -3,36% | 619,00 |
| 07.11.2024 | 24,45 | 25,28 | 24,42 | 25,27 | 5,56% | 2.075,00 |
| 06.11.2024 | 24,08 | 24,45 | 23,91 | 23,94 | 0,13% | 294,00 |
| 05.11.2024 | 23,53 | 23,91 | 23,53 | 23,91 | 1,70% | 66,00 |
| 04.11.2024 | 23,85 | 23,85 | 23,50 | 23,51 | -0,59% | 656,00 |
| 01.11.2024 | 23,88 | 23,96 | 23,64 | 23,65 | -0,67% | 742,00 |
| 31.10.2024 | 23,69 | 23,92 | 23,69 | 23,81 | -0,46% | 747,00 |
| 30.10.2024 | 24,20 | 24,23 | 23,90 | 23,92 | -1,48% | 3.755,00 |
| 29.10.2024 | 24,47 | 24,47 | 24,28 | 24,28 | -0,29% | 442,00 |
| 28.10.2024 | 24,46 | 24,46 | 24,18 | 24,35 | 0,62% | 1.062,00 |
| 25.10.2024 | 23,47 | 24,20 | 23,44 | 24,20 | 2,76% | 2.745,00 |
| 24.10.2024 | 23,75 | 23,93 | 23,53 | 23,55 | -1,34% | 487,00 |
| 23.10.2024 | 23,93 | 23,93 | 23,83 | 23,87 | 1,02% | 842,00 |
| 22.10.2024 | 23,95 | 23,95 | 23,62 | 23,63 | -0,67% | 1.345,00 |
| 21.10.2024 | 24,02 | 24,12 | 23,63 | 23,79 | -0,96% | 6.118,00 |
| 18.10.2024 | 22,81 | 24,17 | 22,60 | 24,02 | 3,98% | 10.100,00 |
| 17.10.2024 | 23,36 | 23,49 | 23,10 | 23,10 | -1,87% | 6.920,00 |
| 16.10.2024 | 23,42 | 23,61 | 23,42 | 23,54 | 0,26% | 2.925,00 |
| 15.10.2024 | 23,66 | 23,70 | 23,46 | 23,48 | -1,10% | 325,00 |
| 14.10.2024 | 23,57 | 23,74 | 23,56 | 23,74 | 0,59% | 11.341,00 |
| 11.10.2024 | 23,20 | 23,60 | 23,20 | 23,60 | -0,51% | 8.195,00 |
| 10.10.2024 | 23,80 | 23,83 | 23,67 | 23,72 | -0,29% | 1.858,00 |
| 09.10.2024 | 23,68 | 23,83 | 23,47 | 23,79 | 0,17% | 7.978,00 |
| 08.10.2024 | 23,83 | 23,95 | 23,75 | 23,75 | -1,00% | 488,00 |
| 07.10.2024 | 23,97 | 24,13 | 23,95 | 23,99 | -0,21% | 499,00 |
| 04.10.2024 | 23,49 | 24,13 | 23,49 | 24,04 | 2,47% | 831,00 |
| 03.10.2024 | 23,45 | 23,46 | 23,45 | 23,46 | 0,21% | 290,00 |
| 02.10.2024 | 23,51 | 23,51 | 23,19 | 23,41 | 0,04% | 2.146,00 |
| 01.10.2024 | 23,85 | 23,87 | 23,40 | 23,40 | -1,43% | 1.103,00 |
| 30.09.2024 | 24,18 | 24,18 | 23,69 | 23,74 | -1,41% | 1.445,00 |