30,005€
1,06%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 29,75 | 30,23 | 29,53 | 30,03 | 1,15% | 2.524,00 |
| 09.04.2026 | 29,45 | 29,80 | 29,03 | 29,69 | -3,16% | 2.533,00 |
| 08.04.2026 | 29,19 | 30,74 | 29,10 | 30,66 | 7,54% | 4.622,00 |
| 07.04.2026 | 28,66 | 28,84 | 27,89 | 28,51 | -0,45% | 10.736,00 |
| 02.04.2026 | 28,52 | 28,67 | 28,06 | 28,64 | -0,38% | 2.401,00 |
| 01.04.2026 | 28,40 | 29,02 | 28,40 | 28,75 | 2,42% | 2.467,00 |
| 31.03.2026 | 27,59 | 28,07 | 27,40 | 28,07 | 2,86% | 1.339,00 |
| 30.03.2026 | 27,36 | 27,63 | 27,28 | 27,29 | -0,55% | 850,00 |
| 27.03.2026 | 27,68 | 27,73 | 27,44 | 27,44 | -0,54% | 423,00 |
| 26.03.2026 | 28,02 | 28,02 | 27,59 | 27,59 | -2,16% | 1.244,00 |
| 25.03.2026 | 27,93 | 28,35 | 27,89 | 28,20 | 0,82% | 1.716,00 |
| 24.03.2026 | 27,64 | 27,97 | 27,12 | 27,97 | 0,83% | 1.182,00 |
| 23.03.2026 | 26,35 | 27,80 | 25,75 | 27,74 | 4,92% | 3.174,00 |
| 20.03.2026 | 27,54 | 27,54 | 26,44 | 26,44 | -4,06% | 908,00 |
| 19.03.2026 | 28,55 | 28,60 | 27,23 | 27,56 | -4,90% | 3.972,00 |
| 18.03.2026 | 30,08 | 30,08 | 28,72 | 28,98 | -3,04% | 9.233,00 |
| 17.03.2026 | 30,04 | 30,29 | 29,88 | 29,89 | 0,27% | 573,00 |
| 16.03.2026 | 30,57 | 30,61 | 29,74 | 29,81 | -1,97% | 4.383,00 |
| 13.03.2026 | 30,92 | 30,92 | 30,00 | 30,41 | -2,28% | 1.423,00 |
| 12.03.2026 | 30,86 | 31,12 | 30,51 | 31,12 | -0,29% | 503,00 |
| 11.03.2026 | 31,23 | 31,28 | 30,79 | 31,21 | 0,35% | 831,00 |
| 10.03.2026 | 30,62 | 31,54 | 30,62 | 31,10 | 1,97% | 3.572,00 |
| 09.03.2026 | 30,24 | 30,50 | 29,71 | 30,50 | -1,07% | 2.800,00 |
| 06.03.2026 | 31,57 | 31,57 | 30,50 | 30,83 | -1,63% | 1.072,00 |
| 05.03.2026 | 31,60 | 32,01 | 31,33 | 31,34 | -2,18% | 3.476,00 |
| 04.03.2026 | 30,93 | 32,04 | 30,93 | 32,04 | 3,45% | 1.173,00 |
| 03.03.2026 | 31,85 | 31,85 | 30,76 | 30,97 | -3,88% | 2.709,00 |
| 02.03.2026 | 32,34 | 32,34 | 31,76 | 32,22 | -2,04% | 2.054,00 |
| 27.02.2026 | 32,78 | 32,90 | 32,72 | 32,89 | 0,52% | 554,00 |
| 26.02.2026 | 32,72 | 33,11 | 32,52 | 32,72 | -0,21% | 954,00 |
| 25.02.2026 | 33,20 | 33,20 | 32,69 | 32,79 | -1,18% | 1.599,00 |
| 24.02.2026 | 32,81 | 33,20 | 32,72 | 33,18 | 1,37% | 743,00 |
| 23.02.2026 | 32,94 | 33,01 | 32,71 | 32,73 | -0,88% | 1.159,00 |
| 20.02.2026 | 33,07 | 33,26 | 32,45 | 33,02 | -0,24% | 1.393,00 |
| 19.02.2026 | 32,48 | 33,38 | 32,27 | 33,10 | 2,07% | 2.393,00 |
| 18.02.2026 | 32,07 | 32,58 | 32,07 | 32,43 | 1,03% | 2.472,00 |
| 17.02.2026 | 32,25 | 32,27 | 31,81 | 32,10 | -1,05% | 1.691,00 |
| 16.02.2026 | 32,39 | 32,55 | 32,32 | 32,44 | -0,09% | 1.258,00 |
| 13.02.2026 | 32,40 | 32,60 | 32,04 | 32,47 | -1,46% | 3.533,00 |
| 12.02.2026 | 33,15 | 33,43 | 32,89 | 32,95 | -0,48% | 1.869,00 |
| 11.02.2026 | 32,36 | 33,22 | 32,21 | 33,11 | 2,16% | 2.689,00 |
| 10.02.2026 | 32,24 | 32,49 | 32,20 | 32,41 | 0,37% | 440,00 |
| 09.02.2026 | 32,58 | 32,61 | 31,89 | 32,29 | -0,62% | 1.189,00 |
| 06.02.2026 | 32,42 | 32,53 | 32,06 | 32,49 | -0,25% | 4.290,00 |
| 05.02.2026 | 32,92 | 32,94 | 32,29 | 32,57 | -0,79% | 2.098,00 |
| 04.02.2026 | 32,32 | 33,17 | 32,32 | 32,83 | 2,05% | 2.394,00 |
| 03.02.2026 | 31,40 | 32,41 | 31,05 | 32,17 | 2,85% | 3.559,00 |
| 02.02.2026 | 30,75 | 31,31 | 30,43 | 31,28 | 1,96% | 7.027,00 |
| 30.01.2026 | 30,73 | 30,77 | 30,41 | 30,68 | -0,42% | 2.233,00 |
| 29.01.2026 | 30,56 | 30,95 | 30,28 | 30,81 | 1,65% | 4.337,00 |
| 28.01.2026 | 30,39 | 30,99 | 30,00 | 30,31 | 2,02% | 4.153,00 |
| 27.01.2026 | 29,86 | 30,00 | 29,71 | 29,71 | -0,30% | 1.073,00 |
| 26.01.2026 | 29,62 | 29,83 | 29,62 | 29,80 | -0,07% | 1.509,00 |
| 23.01.2026 | 29,75 | 29,82 | 29,56 | 29,82 | 0,37% | 659,00 |
| 22.01.2026 | 29,32 | 29,92 | 29,32 | 29,71 | 1,40% | 2.769,00 |
| 21.01.2026 | 28,45 | 29,37 | 28,45 | 29,30 | 2,70% | 1.402,00 |
| 20.01.2026 | 28,49 | 28,53 | 28,13 | 28,53 | 0,04% | 1.121,00 |
| 19.01.2026 | 29,31 | 29,31 | 28,35 | 28,52 | -1,49% | 7.876,00 |
| 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 |