23,270€
1,35%
Echtzeit-Aktienkurs VOLVO B (FRIA)
Bid:
Ask:
Aktienkurse zur VOLVO B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,14 | 23,29 | 23,14 | 23,23 | 1,18% | 1.773,00 |
| 25.07.2024 | 22,80 | 22,96 | 22,75 | 22,96 | 0,39% | 594,00 |
| 24.07.2024 | 23,54 | 23,54 | 22,83 | 22,87 | -4,95% | 4.337,00 |
| 23.07.2024 | 24,39 | 24,68 | 24,05 | 24,06 | -2,20% | 1.353,00 |
| 22.07.2024 | 24,43 | 24,78 | 24,43 | 24,60 | 1,57% | 2.192,00 |
| 19.07.2024 | 24,85 | 24,85 | 24,22 | 24,22 | -2,38% | 571,00 |
| 18.07.2024 | 23,99 | 25,32 | 23,68 | 24,81 | 5,17% | 9.490,00 |
| 17.07.2024 | 23,75 | 23,77 | 22,92 | 23,59 | -1,34% | 2.593,00 |
| 16.07.2024 | 23,50 | 23,91 | 23,50 | 23,91 | 1,01% | 322,00 |
| 15.07.2024 | 23,87 | 23,87 | 23,60 | 23,67 | -0,84% | 220,00 |
| 12.07.2024 | 23,63 | 24,00 | 23,59 | 23,87 | 1,23% | 562,00 |
| 11.07.2024 | 23,48 | 23,70 | 23,43 | 23,58 | 1,33% | 12.321,00 |
| 10.07.2024 | 23,20 | 23,32 | 23,20 | 23,27 | 0,87% | 178,00 |
| 09.07.2024 | 23,29 | 23,29 | 23,03 | 23,07 | -0,52% | 1.528,00 |
| 08.07.2024 | 23,39 | 23,56 | 23,01 | 23,19 | -0,81% | 3.996,00 |
| 05.07.2024 | 23,79 | 23,79 | 23,38 | 23,38 | -1,35% | 50,00 |
| 04.07.2024 | 23,90 | 23,90 | 23,66 | 23,70 | 0,42% | 3.186,00 |
| 03.07.2024 | 23,47 | 23,64 | 23,29 | 23,60 | 0,85% | 646,00 |
| 02.07.2024 | 23,78 | 23,78 | 23,40 | 23,40 | -2,46% | 942,00 |
| 01.07.2024 | 24,24 | 24,29 | 23,90 | 23,99 | 0,67% | 1.434,00 |
| 28.06.2024 | 23,91 | 23,91 | 23,77 | 23,83 | 1,06% | 816,00 |
| 27.06.2024 | 23,59 | 23,59 | 23,57 | 23,58 | -0,51% | 541,00 |
| 26.06.2024 | 23,92 | 23,97 | 23,60 | 23,70 | -0,55% | 1.888,00 |
| 25.06.2024 | 24,10 | 24,10 | 23,83 | 23,83 | -1,24% | 53,00 |
| 24.06.2024 | 23,78 | 24,15 | 23,72 | 24,13 | 1,60% | 2.110,00 |
| 21.06.2024 | 23,91 | 23,91 | 23,70 | 23,75 | -0,50% | 2.685,00 |
| 20.06.2024 | 23,69 | 24,04 | 23,69 | 23,87 | 1,10% | 1.410,00 |
| 19.06.2024 | 23,57 | 23,75 | 23,57 | 23,61 | -0,30% | 910,00 |
| 18.06.2024 | 23,74 | 23,74 | 23,47 | 23,68 | 0,72% | 138,00 |
| 17.06.2024 | 23,39 | 23,60 | 23,30 | 23,51 | 0,81% | 5.362,00 |
| 14.06.2024 | 23,54 | 23,54 | 23,30 | 23,32 | -2,35% | 691,00 |
| 13.06.2024 | 24,26 | 24,26 | 23,88 | 23,88 | -2,41% | 2.011,00 |
| 12.06.2024 | 24,22 | 24,66 | 24,22 | 24,47 | 1,33% | 685,00 |
| 11.06.2024 | 24,20 | 24,29 | 24,00 | 24,15 | 0,04% | 2.790,00 |
| 10.06.2024 | 24,09 | 24,16 | 23,89 | 24,14 | -0,25% | 1.895,00 |
| 07.06.2024 | 25,25 | 25,25 | 24,00 | 24,20 | -4,57% | 2.648,00 |
| 06.06.2024 | 25,50 | 25,50 | 25,35 | 25,36 | 0,20% | 1.158,00 |
| 05.06.2024 | 24,62 | 25,31 | 24,62 | 25,31 | 3,05% | 1.862,00 |
| 04.06.2024 | 24,88 | 24,88 | 24,49 | 24,56 | -2,27% | 1.023,00 |
| 03.06.2024 | 24,90 | 25,34 | 24,90 | 25,13 | 1,45% | 1.683,00 |
| 31.05.2024 | 24,77 | 24,83 | 24,68 | 24,77 | 0,08% | 235,00 |
| 30.05.2024 | 24,39 | 24,75 | 24,39 | 24,75 | 1,35% | 879,00 |
| 29.05.2024 | 25,00 | 25,02 | 24,42 | 24,42 | -1,65% | 929,00 |
| 28.05.2024 | 25,00 | 25,00 | 24,70 | 24,83 | -0,04% | 1.829,00 |
| 27.05.2024 | 24,67 | 24,84 | 24,67 | 24,84 | 0,24% | 601,00 |
| 24.05.2024 | 24,53 | 24,80 | 24,44 | 24,78 | 1,23% | 1.278,00 |
| 23.05.2024 | 24,60 | 24,80 | 24,45 | 24,48 | -0,04% | 2.417,00 |
| 22.05.2024 | 24,53 | 24,60 | 24,47 | 24,49 | -0,16% | 680,00 |
| 21.05.2024 | 24,67 | 24,67 | 24,50 | 24,53 | -0,93% | 972,00 |
| 20.05.2024 | 24,46 | 24,77 | 24,45 | 24,76 | 1,23% | 1.242,00 |
| 17.05.2024 | 24,35 | 24,46 | 24,18 | 24,46 | 0,04% | 1.345,00 |
| 16.05.2024 | 24,72 | 24,72 | 24,45 | 24,45 | -1,09% | 524,00 |
| 15.05.2024 | 24,30 | 24,79 | 24,29 | 24,72 | 2,32% | 1.014,00 |
| 14.05.2024 | 24,16 | 24,27 | 24,15 | 24,16 | 0,00% | 360,00 |
| 13.05.2024 | 24,25 | 24,25 | 24,11 | 24,16 | -0,12% | 58,00 |
| 10.05.2024 | 23,82 | 24,33 | 23,82 | 24,19 | 1,81% | 950,00 |
| 09.05.2024 | 23,48 | 23,76 | 23,46 | 23,76 | 0,51% | 453,00 |
| 08.05.2024 | 23,71 | 23,71 | 23,64 | 23,64 | -0,80% | 320,00 |
| 07.05.2024 | 23,47 | 23,83 | 23,44 | 23,83 | 1,10% | 1.233,00 |
| 06.05.2024 | 23,21 | 23,65 | 23,07 | 23,57 | 0,73% | 5.153,00 |
| 03.05.2024 | 23,86 | 23,86 | 23,15 | 23,40 | -1,89% | 2.938,00 |
| 02.05.2024 | 23,94 | 23,94 | 23,72 | 23,85 | -0,38% | 300,00 |
| 30.04.2024 | 24,32 | 24,32 | 23,94 | 23,94 | -1,36% | 623,00 |
| 29.04.2024 | 24,08 | 24,35 | 24,08 | 24,27 | 0,91% | 1.523,00 |
| 26.04.2024 | 23,96 | 24,08 | 23,96 | 24,05 | 1,65% | 135,00 |
| 25.04.2024 | 24,26 | 24,30 | 23,49 | 23,66 | -2,75% | 2.582,00 |
| 24.04.2024 | 24,49 | 24,49 | 24,21 | 24,33 | -0,61% | 839,00 |
| 23.04.2024 | 24,51 | 24,55 | 24,29 | 24,48 | 0,08% | 1.809,00 |
| 22.04.2024 | 24,37 | 24,58 | 24,13 | 24,46 | 1,87% | 9.150,00 |
| 19.04.2024 | 24,26 | 24,26 | 23,69 | 24,01 | -1,56% | 1.836,00 |
| 18.04.2024 | 25,07 | 25,11 | 24,16 | 24,39 | -0,97% | 3.182,00 |
| 17.04.2024 | 24,41 | 24,90 | 24,41 | 24,63 | 1,23% | 4.003,00 |
| 16.04.2024 | 24,57 | 24,60 | 24,16 | 24,33 | -2,17% | 4.801,00 |
| 15.04.2024 | 24,71 | 25,02 | 24,66 | 24,87 | 1,55% | 1.131,00 |
| 12.04.2024 | 24,74 | 24,94 | 24,41 | 24,49 | -0,93% | 1.401,00 |
| 11.04.2024 | 25,30 | 25,30 | 24,09 | 24,72 | -2,22% | 2.952,00 |
| 10.04.2024 | 25,48 | 25,48 | 24,91 | 25,28 | -0,75% | 2.690,00 |
| 09.04.2024 | 25,57 | 25,70 | 25,43 | 25,47 | -0,39% | 659,00 |
| 08.04.2024 | 25,87 | 25,87 | 25,48 | 25,57 | 1,35% | 941,00 |
| 05.04.2024 | 25,04 | 25,29 | 24,80 | 25,23 | 0,60% | 6.245,00 |
| 04.04.2024 | 25,16 | 25,33 | 25,00 | 25,08 | 0,64% | 2.817,00 |
| 03.04.2024 | 25,27 | 25,35 | 24,58 | 24,92 | -1,74% | 1.409,00 |
| 02.04.2024 | 25,17 | 25,54 | 24,95 | 25,36 | -0,82% | 5.977,00 |
| 28.03.2024 | 26,32 | 26,53 | 24,97 | 25,57 | -8,35% | 16.777,00 |
| 27.03.2024 | 27,78 | 28,06 | 27,62 | 27,90 | 0,65% | 2.830,00 |
| 26.03.2024 | 27,53 | 27,77 | 27,53 | 27,72 | 0,95% | 1.116,00 |
| 25.03.2024 | 28,10 | 28,10 | 27,32 | 27,46 | -0,53% | 3.971,00 |
| 22.03.2024 | 27,48 | 27,69 | 27,48 | 27,61 | 0,55% | 1.111,00 |
| 21.03.2024 | 27,32 | 27,48 | 27,22 | 27,46 | 0,92% | 609,00 |
| 20.03.2024 | 26,68 | 27,21 | 26,68 | 27,21 | 1,89% | 773,00 |
| 19.03.2024 | 26,79 | 27,00 | 26,60 | 26,70 | -0,71% | 6.108,00 |
| 18.03.2024 | 27,55 | 27,55 | 26,89 | 26,89 | -1,52% | 5.096,00 |
| 15.03.2024 | 27,07 | 27,59 | 27,07 | 27,31 | 0,79% | 2.819,00 |
| 14.03.2024 | 27,17 | 27,34 | 27,05 | 27,09 | -0,42% | 1.075,00 |
| 13.03.2024 | 27,05 | 27,25 | 27,01 | 27,21 | 0,35% | 1.789,00 |
| 12.03.2024 | 26,72 | 27,11 | 26,56 | 27,11 | 1,75% | 9.534,00 |
| 11.03.2024 | 26,50 | 26,65 | 26,43 | 26,65 | -0,11% | 5.555,00 |
| 08.03.2024 | 26,34 | 26,73 | 26,34 | 26,68 | 1,27% | 1.912,00 |
| 07.03.2024 | 26,11 | 26,50 | 26,11 | 26,34 | 0,23% | 2.305,00 |
| 06.03.2024 | 25,97 | 26,30 | 25,90 | 26,28 | 1,39% | 2.313,00 |