24,355€
0,89%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,16 | 24,50 | 24,16 | 24,36 | 0,89% | - |
| 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 |
| 02.05.2025 | 23,98 | 24,55 | 23,95 | 24,55 | 2,38% | 1.393,00 |
| 30.04.2025 | 24,06 | 24,06 | 23,70 | 23,98 | -0,79% | 132,00 |
| 29.04.2025 | 24,20 | 24,27 | 24,00 | 24,17 | -1,06% | 1.301,00 |
| 28.04.2025 | 24,20 | 24,46 | 24,13 | 24,43 | 0,70% | 1.027,00 |
| 25.04.2025 | 24,11 | 24,26 | 23,76 | 24,26 | 0,66% | 2.115,00 |
| 24.04.2025 | 22,93 | 24,10 | 22,83 | 24,10 | 4,83% | 4.779,00 |
| 23.04.2025 | 23,44 | 23,52 | 22,49 | 22,99 | -1,25% | 7.999,00 |
| 22.04.2025 | 22,88 | 23,28 | 22,55 | 23,28 | 0,95% | 1.295,00 |
| 17.04.2025 | 22,71 | 23,06 | 22,71 | 23,06 | 2,72% | 451,00 |
| 16.04.2025 | 22,81 | 22,81 | 22,43 | 22,45 | -2,52% | 3.916,00 |
| 15.04.2025 | 23,17 | 23,25 | 22,75 | 23,03 | 2,58% | 2.735,00 |
| 14.04.2025 | 22,07 | 22,58 | 22,00 | 22,45 | 2,32% | 13.036,00 |
| 11.04.2025 | 22,54 | 22,54 | 21,11 | 21,94 | -1,83% | 6.296,00 |
| 10.04.2025 | 23,33 | 23,35 | 21,69 | 22,35 | -4,85% | 2.799,00 |
| 09.04.2025 | 20,80 | 23,49 | 20,48 | 23,49 | 11,01% | 3.918,00 |
| 08.04.2025 | 21,98 | 22,34 | 21,16 | 21,16 | -2,22% | 7.797,00 |
| 07.04.2025 | 20,87 | 22,39 | 19,10 | 21,64 | -1,50% | 10.099,00 |
| 04.04.2025 | 23,75 | 23,90 | 21,80 | 21,97 | -8,04% | 6.836,00 |
| 03.04.2025 | 24,93 | 25,17 | 23,65 | 23,89 | -11,97% | 11.402,00 |
| 02.04.2025 | 27,11 | 27,26 | 26,59 | 27,14 | 0,15% | 3.695,00 |
| 01.04.2025 | 27,06 | 27,10 | 26,73 | 27,10 | -0,26% | 5.646,00 |
| 31.03.2025 | 27,21 | 27,46 | 26,96 | 27,17 | -1,02% | 6.205,00 |
| 28.03.2025 | 28,36 | 28,36 | 27,45 | 27,45 | -3,55% | 2.907,00 |
| 27.03.2025 | 28,27 | 28,46 | 27,91 | 28,46 | -0,07% | 1.092,00 |
| 26.03.2025 | 28,69 | 28,75 | 28,47 | 28,48 | -0,73% | 1.518,00 |
| 25.03.2025 | 28,28 | 28,72 | 27,95 | 28,69 | 0,88% | 1.235,00 |
| 24.03.2025 | 28,07 | 28,53 | 28,07 | 28,44 | 1,43% | 4.678,00 |
| 21.03.2025 | 28,31 | 28,31 | 28,03 | 28,04 | -1,13% | 535,00 |
| 20.03.2025 | 28,71 | 28,80 | 27,89 | 28,36 | -1,80% | 1.965,00 |
| 19.03.2025 | 29,40 | 29,40 | 28,79 | 28,88 | -1,30% | 2.819,00 |
| 18.03.2025 | 29,02 | 29,36 | 28,85 | 29,26 | 0,90% | 1.575,00 |
| 17.03.2025 | 28,58 | 29,00 | 28,58 | 29,00 | 1,36% | 1.908,00 |
| 14.03.2025 | 28,00 | 28,67 | 28,00 | 28,61 | 2,43% | 7.007,00 |
| 13.03.2025 | 28,72 | 28,72 | 27,39 | 27,93 | -2,89% | 7.162,00 |
| 12.03.2025 | 28,83 | 28,83 | 28,49 | 28,76 | -0,59% | 2.068,00 |
| 11.03.2025 | 30,08 | 30,13 | 28,52 | 28,93 | -2,82% | 27.647,00 |
| 10.03.2025 | 30,54 | 30,54 | 29,77 | 29,77 | -1,98% | 15.282,00 |
| 07.03.2025 | 30,28 | 30,48 | 29,93 | 30,37 | 0,50% | 3.262,00 |
| 06.03.2025 | 30,00 | 30,47 | 29,88 | 30,22 | 1,34% | 8.155,00 |
| 05.03.2025 | 29,31 | 29,84 | 29,22 | 29,82 | 1,77% | 5.210,00 |
| 04.03.2025 | 30,78 | 30,78 | 28,84 | 29,30 | -4,78% | 15.039,00 |
| 03.03.2025 | 30,24 | 30,77 | 29,74 | 30,77 | 3,15% | 6.919,00 |
| 28.02.2025 | 29,99 | 29,99 | 29,60 | 29,83 | -1,13% | 1.256,00 |
| 27.02.2025 | 30,55 | 30,68 | 30,17 | 30,17 | -0,79% | 6.769,00 |
| 26.02.2025 | 30,36 | 30,74 | 30,29 | 30,41 | 0,26% | 8.232,00 |
| 25.02.2025 | 29,68 | 30,33 | 29,68 | 30,33 | 2,78% | 1.092,00 |
| 24.02.2025 | 29,61 | 29,90 | 29,45 | 29,51 | -0,34% | 3.856,00 |
| 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 |