23,270€
-1,10%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,70% | 523,00 |
| 21.11.2024 | 22,76 | 23,25 | 22,61 | 23,24 | 1,91% | - |
| 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 | -0,36% | 2.925,00 |
| 15.10.2024 | 23,67 | 23,79 | 23,54 | 23,63 | -0,48% | - |
| 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 |
| 27.09.2024 | 24,29 | 24,29 | 24,05 | 24,08 | -0,62% | 2.711,00 |
| 26.09.2024 | 23,83 | 24,59 | 23,83 | 24,23 | 2,97% | 9.455,00 |
| 25.09.2024 | 23,55 | 23,63 | 23,50 | 23,53 | -0,04% | 836,00 |
| 24.09.2024 | 23,26 | 23,67 | 23,26 | 23,54 | 1,95% | 1.651,00 |
| 23.09.2024 | 23,00 | 23,09 | 22,80 | 23,09 | 0,57% | 296,00 |
| 20.09.2024 | 23,24 | 23,24 | 22,78 | 22,96 | -1,75% | 1.180,00 |
| 19.09.2024 | 23,23 | 23,40 | 23,15 | 23,37 | 1,17% | 2.079,00 |
| 18.09.2024 | 22,91 | 23,24 | 22,91 | 23,10 | 1,14% | 1.563,00 |
| 17.09.2024 | 22,54 | 22,84 | 22,50 | 22,84 | 1,78% | 1.245,00 |
| 16.09.2024 | 22,49 | 22,55 | 22,37 | 22,44 | 0,04% | 464,00 |
| 13.09.2024 | 22,28 | 22,55 | 22,28 | 22,43 | 1,04% | 1.244,00 |
| 12.09.2024 | 22,34 | 22,34 | 22,09 | 22,20 | 0,45% | 2.039,00 |
| 11.09.2024 | 22,05 | 22,10 | 21,80 | 22,10 | 1,42% | 658,00 |
| 10.09.2024 | 22,27 | 22,27 | 21,79 | 21,79 | -2,51% | 3.985,00 |
| 09.09.2024 | 22,41 | 22,41 | 22,12 | 22,35 | 0,09% | 300,00 |
| 06.09.2024 | 22,46 | 22,46 | 22,33 | 22,33 | -0,98% | 568,00 |
| 05.09.2024 | 22,80 | 22,92 | 22,55 | 22,55 | -1,70% | 2.530,00 |
| 04.09.2024 | 23,09 | 23,09 | 22,91 | 22,94 | -1,67% | 250,00 |
| 03.09.2024 | 23,81 | 23,81 | 23,33 | 23,33 | -1,77% | 965,00 |
| 02.09.2024 | 23,80 | 23,92 | 23,75 | 23,75 | -0,84% | 4.641,00 |
| 30.08.2024 | 24,20 | 24,20 | 23,92 | 23,95 | 0,88% | 1.634,00 |
| 29.08.2024 | 23,71 | 23,86 | 23,68 | 23,74 | 0,98% | 2.211,00 |
| 28.08.2024 | 23,46 | 23,62 | 23,43 | 23,51 | 0,30% | 190,00 |
| 27.08.2024 | 23,50 | 23,59 | 23,44 | 23,44 | -0,30% | 873,00 |
| 26.08.2024 | 23,54 | 23,59 | 23,45 | 23,51 | 0,04% | 1.644,00 |
| 23.08.2024 | 23,38 | 23,50 | 23,38 | 23,50 | 1,38% | 36,00 |
| 22.08.2024 | 23,25 | 23,25 | 23,18 | 23,18 | 0,00% | 105,00 |
| 21.08.2024 | 23,33 | 23,33 | 23,14 | 23,18 | -0,22% | 1.453,00 |
| 20.08.2024 | 23,14 | 23,23 | 23,14 | 23,23 | 0,74% | 709,00 |
| 19.08.2024 | 23,04 | 23,09 | 22,95 | 23,06 | -0,13% | 882,00 |
| 16.08.2024 | 22,90 | 23,09 | 22,77 | 23,09 | 0,87% | 2.150,00 |
| 15.08.2024 | 22,64 | 22,91 | 22,61 | 22,89 | 1,51% | 232,00 |
| 14.08.2024 | 22,52 | 22,65 | 22,52 | 22,55 | 0,89% | 6.034,00 |
| 13.08.2024 | 22,36 | 22,36 | 22,19 | 22,35 | 0,36% | 672,00 |
| 12.08.2024 | 22,40 | 22,45 | 22,17 | 22,27 | 0,04% | 1.523,00 |
| 09.08.2024 | 22,43 | 22,55 | 22,26 | 22,26 | -0,49% | 602,00 |
| 08.08.2024 | 22,02 | 22,37 | 21,95 | 22,37 | 1,68% | 612,00 |
| 07.08.2024 | 21,86 | 22,48 | 21,86 | 22,00 | 0,55% | 2.108,00 |
| 06.08.2024 | 21,86 | 22,08 | 21,55 | 21,88 | 0,51% | 1.234,00 |