31,480€
2,88%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 30,67 | 31,53 | 30,49 | 31,51 | 2,97% | - |
| 21.07.2026 | 30,67 | 30,85 | 30,60 | 30,60 | 0,00% | 310,00 |
| 20.07.2026 | 30,81 | 31,02 | 30,57 | 30,60 | -0,87% | 465,00 |
| 17.07.2026 | 31,90 | 33,00 | 30,48 | 30,87 | -2,80% | 3.808,00 |
| 16.07.2026 | 31,13 | 31,98 | 30,56 | 31,76 | 2,65% | 2.609,00 |
| 15.07.2026 | 30,63 | 31,00 | 30,38 | 30,94 | 1,54% | 3.494,00 |
| 14.07.2026 | 30,23 | 30,58 | 30,23 | 30,47 | 0,63% | 1.284,00 |
| 13.07.2026 | 30,27 | 30,57 | 30,17 | 30,28 | -1,21% | 1.588,00 |
| 10.07.2026 | 30,28 | 30,83 | 30,28 | 30,65 | 1,16% | 1.300,00 |
| 09.07.2026 | 30,49 | 30,50 | 29,97 | 30,30 | -0,16% | 532,00 |
| 08.07.2026 | 30,67 | 30,67 | 30,00 | 30,35 | -1,75% | 1.160,00 |
| 07.07.2026 | 30,94 | 31,23 | 30,82 | 30,89 | -0,42% | 1.134,00 |
| 06.07.2026 | 30,58 | 31,19 | 30,58 | 31,02 | 1,34% | 2.035,00 |
| 03.07.2026 | 30,19 | 30,73 | 30,19 | 30,61 | 2,31% | 1.428,00 |
| 02.07.2026 | 29,76 | 30,35 | 29,71 | 29,92 | 1,36% | 749,00 |
| 01.07.2026 | 29,75 | 29,79 | 29,46 | 29,52 | -0,94% | 475,00 |
| 30.06.2026 | 29,32 | 29,91 | 29,31 | 29,80 | 1,88% | 637,00 |
| 29.06.2026 | 29,40 | 29,43 | 29,12 | 29,25 | -0,14% | 300,00 |
| 26.06.2026 | 29,86 | 29,86 | 29,23 | 29,29 | -1,68% | 197,00 |
| 25.06.2026 | 28,80 | 29,99 | 28,79 | 29,79 | 3,37% | 2.321,00 |
| 24.06.2026 | 28,71 | 28,85 | 28,57 | 28,82 | 0,38% | 2.511,00 |
| 23.06.2026 | 28,98 | 28,98 | 28,56 | 28,71 | -1,48% | 655,00 |
| 22.06.2026 | 29,13 | 29,22 | 28,67 | 29,14 | -0,14% | 704,00 |
| 19.06.2026 | 29,30 | 29,35 | 29,18 | 29,18 | -0,38% | 219,00 |
| 18.06.2026 | 29,18 | 29,37 | 28,87 | 29,29 | -0,03% | 2.073,00 |
| 17.06.2026 | 29,33 | 29,55 | 29,14 | 29,30 | -0,24% | 1.223,00 |
| 16.06.2026 | 29,41 | 29,49 | 29,12 | 29,37 | -0,07% | 1.373,00 |
| 15.06.2026 | 29,41 | 29,84 | 29,37 | 29,39 | 1,45% | 975,00 |
| 12.06.2026 | 28,72 | 29,37 | 28,67 | 28,97 | 0,63% | 1.078,00 |
| 11.06.2026 | 28,00 | 28,79 | 28,00 | 28,79 | 3,04% | 4.181,00 |
| 10.06.2026 | 29,50 | 29,50 | 27,92 | 27,94 | -3,66% | 1.838,00 |
| 09.06.2026 | 29,67 | 29,89 | 29,00 | 29,00 | -2,09% | 492,00 |
| 08.06.2026 | 29,10 | 29,73 | 28,97 | 29,62 | 1,26% | 831,00 |
| 05.06.2026 | 29,92 | 29,97 | 29,23 | 29,25 | -2,53% | 5.129,00 |
| 04.06.2026 | 30,00 | 30,48 | 29,93 | 30,01 | 0,10% | 217,00 |
| 03.06.2026 | 30,21 | 30,21 | 29,82 | 29,98 | -0,30% | 876,00 |
| 02.06.2026 | 29,24 | 30,32 | 29,24 | 30,07 | 2,66% | 2.079,00 |
| 01.06.2026 | 30,19 | 30,19 | 29,00 | 29,29 | -2,79% | 1.032,00 |
| 29.05.2026 | 30,08 | 30,31 | 29,96 | 30,13 | 0,53% | 841,00 |
| 28.05.2026 | 29,86 | 30,04 | 29,65 | 29,97 | -0,27% | 988,00 |
| 27.05.2026 | 30,64 | 30,64 | 30,01 | 30,05 | -1,80% | 2.373,00 |
| 26.05.2026 | 29,71 | 30,60 | 29,52 | 30,60 | 2,62% | 584,00 |
| 25.05.2026 | 29,22 | 29,93 | 29,09 | 29,82 | 3,25% | 2.168,00 |
| 22.05.2026 | 29,00 | 29,02 | 28,79 | 28,88 | 0,24% | 428,00 |
| 21.05.2026 | 28,90 | 28,96 | 28,49 | 28,81 | -0,24% | 2.002,00 |
| 20.05.2026 | 28,31 | 28,88 | 28,31 | 28,88 | 1,94% | 1.281,00 |
| 19.05.2026 | 28,68 | 28,86 | 28,33 | 28,33 | -0,60% | 958,00 |
| 18.05.2026 | 28,69 | 28,92 | 28,34 | 28,50 | -1,28% | 723,00 |
| 15.05.2026 | 29,15 | 29,25 | 28,59 | 28,87 | -2,27% | 536,00 |
| 14.05.2026 | 29,51 | 29,66 | 29,46 | 29,54 | 0,03% | 550,00 |
| 13.05.2026 | 29,43 | 29,53 | 29,05 | 29,53 | 0,89% | 1.397,00 |
| 12.05.2026 | 29,70 | 29,70 | 29,17 | 29,27 | -1,88% | 523,00 |
| 11.05.2026 | 29,84 | 29,86 | 29,44 | 29,83 | -0,40% | 4.974,00 |
| 08.05.2026 | 30,03 | 30,05 | 29,68 | 29,95 | 0,17% | 727,00 |
| 07.05.2026 | 30,55 | 30,80 | 29,90 | 29,90 | -1,77% | 213,00 |
| 06.05.2026 | 29,72 | 30,65 | 29,70 | 30,44 | 3,29% | 4.247,00 |
| 05.05.2026 | 28,77 | 29,47 | 28,77 | 29,47 | 2,40% | 2.036,00 |
| 04.05.2026 | 30,10 | 30,14 | 28,72 | 28,78 | -4,39% | 1.972,00 |
| 30.04.2026 | 29,00 | 30,10 | 28,80 | 30,10 | 3,40% | 3.369,00 |
| 29.04.2026 | 29,56 | 29,64 | 29,11 | 29,11 | -1,02% | 760,00 |
| 28.04.2026 | 30,01 | 30,01 | 29,39 | 29,41 | -0,81% | 1.878,00 |
| 27.04.2026 | 29,81 | 30,00 | 29,55 | 29,65 | -0,80% | 1.478,00 |
| 24.04.2026 | 29,67 | 29,93 | 29,43 | 29,89 | 2,29% | 2.271,00 |
| 23.04.2026 | 29,32 | 29,56 | 29,00 | 29,22 | -0,78% | 548,00 |
| 22.04.2026 | 29,78 | 29,80 | 29,45 | 29,45 | -0,81% | 1.220,00 |
| 21.04.2026 | 30,14 | 30,28 | 29,61 | 29,69 | -1,36% | 2.074,00 |
| 20.04.2026 | 30,24 | 30,28 | 29,87 | 30,10 | -0,69% | 6.108,00 |
| 17.04.2026 | 29,24 | 30,54 | 29,11 | 30,31 | 3,94% | 2.470,00 |
| 16.04.2026 | 29,56 | 29,59 | 29,07 | 29,16 | -0,85% | 1.041,00 |
| 15.04.2026 | 29,78 | 29,79 | 29,38 | 29,41 | -1,44% | 934,00 |
| 14.04.2026 | 29,81 | 30,09 | 29,72 | 29,84 | 0,10% | 4.028,00 |
| 13.04.2026 | 29,59 | 29,82 | 29,41 | 29,81 | -0,73% | 3.117,00 |
| 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 |