24,070€
4,65%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,92 | 24,31 | 23,73 | 23,98 | 4,26% | - |
| 24.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,26% | 55,00 |
| 23.04.2025 | 23,02 | 23,06 | 23,02 | 23,06 | -0,09% | 69,00 |
| 22.04.2025 | 22,72 | 23,08 | 22,72 | 23,08 | 1,94% | 2,00 |
| 17.04.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,09% | - |
| 16.04.2025 | 22,60 | 22,62 | 22,46 | 22,62 | 0,18% | 229,00 |
| 15.04.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,27% | - |
| 14.04.2025 | 22,06 | 22,54 | 22,06 | 22,52 | 5,63% | 310,00 |
| 11.04.2025 | 22,02 | 22,02 | 21,32 | 21,32 | -4,05% | 44,00 |
| 10.04.2025 | 23,40 | 23,40 | 22,22 | 22,22 | -0,27% | 140,00 |
| 09.04.2025 | 21,52 | 22,28 | 20,64 | 22,28 | 2,11% | 122,00 |
| 08.04.2025 | 22,44 | 22,44 | 21,42 | 21,82 | 0,93% | 236,00 |
| 07.04.2025 | 21,64 | 21,64 | 20,78 | 21,62 | -2,17% | 2.047,00 |
| 04.04.2025 | 23,66 | 23,66 | 21,80 | 22,10 | -8,75% | 2.131,00 |
| 03.04.2025 | 24,86 | 24,86 | 24,22 | 24,22 | -9,69% | 300,00 |
| 02.04.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,52% | - |
| 01.04.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -1,89% | - |
| 31.03.2025 | 27,52 | 27,52 | 27,48 | 27,48 | -2,55% | 2,00 |
| 28.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 27.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 26.03.2025 | 28,56 | 28,56 | 28,50 | 28,50 | -0,28% | 40,00 |
| 25.03.2025 | 28,30 | 28,58 | 28,30 | 28,58 | 1,28% | 59,00 |
| 24.03.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,14% | - |
| 21.03.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,74% | - |
| 20.03.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -1,10% | - |
| 19.03.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -0,89% | - |
| 18.03.2025 | 28,80 | 29,36 | 28,80 | 29,34 | 2,30% | 7,00 |
| 17.03.2025 | 28,44 | 28,68 | 28,44 | 28,68 | 2,14% | 60,00 |
| 14.03.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 0,65% | - |
| 13.03.2025 | 28,62 | 28,64 | 27,90 | 27,90 | -2,65% | 420,00 |
| 12.03.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -4,40% | - |
| 11.03.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,33% | - |
| 10.03.2025 | 30,66 | 30,66 | 30,08 | 30,08 | -0,13% | 233,00 |
| 07.03.2025 | 30,20 | 30,20 | 30,12 | 30,12 | 0,13% | 165,00 |
| 06.03.2025 | 29,92 | 30,08 | 29,92 | 30,08 | 1,21% | 2,00 |
| 05.03.2025 | 29,92 | 29,92 | 29,40 | 29,72 | 0,34% | 204,00 |
| 04.03.2025 | 30,26 | 30,26 | 29,62 | 29,62 | -2,82% | 4,00 |
| 03.03.2025 | 29,92 | 30,48 | 29,92 | 30,48 | 2,01% | 300,00 |
| 28.02.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -2,42% | - |
| 27.02.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,39% | - |
| 26.02.2025 | 30,26 | 30,74 | 30,26 | 30,74 | 4,42% | 7,00 |
| 25.02.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -0,88% | - |
| 24.02.2025 | 29,60 | 30,00 | 29,60 | 29,70 | 0,75% | 418,00 |
| 21.02.2025 | 29,58 | 29,58 | 29,48 | 29,48 | -0,61% | 102,00 |
| 20.02.2025 | 29,10 | 29,66 | 29,10 | 29,66 | 0,61% | 388,00 |
| 19.02.2025 | 29,96 | 29,96 | 29,48 | 29,48 | 0,14% | 25,00 |
| 18.02.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,96% | - |
| 17.02.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,28% | - |
| 14.02.2025 | 28,96 | 29,08 | 28,96 | 29,08 | 2,90% | 539,00 |
| 13.02.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,00% | - |
| 12.02.2025 | 28,02 | 28,26 | 28,02 | 28,26 | 1,73% | 50,00 |
| 11.02.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,65% | - |
| 10.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 07.02.2025 | 27,42 | 27,80 | 27,42 | 27,80 | 2,89% | 1.507,00 |
| 06.02.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,30% | - |
| 05.02.2025 | 26,88 | 26,94 | 26,88 | 26,94 | 0,37% | 50,00 |
| 04.02.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,98% | - |
| 03.02.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,04% | 10,00 |
| 31.01.2025 | 27,16 | 27,16 | 26,84 | 26,86 | -1,54% | 10,00 |
| 30.01.2025 | 27,08 | 27,28 | 27,08 | 27,28 | 8,34% | 18,00 |
| 29.01.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,40% | - |
| 28.01.2025 | 25,48 | 25,48 | 25,28 | 25,28 | 0,08% | 101,00 |
| 27.01.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -1,02% | - |
| 24.01.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,87% | - |
| 23.01.2025 | 25,08 | 25,30 | 25,08 | 25,30 | -0,08% | 29,00 |
| 22.01.2025 | 25,20 | 25,50 | 25,20 | 25,32 | 0,24% | 84,00 |
| 21.01.2025 | 25,04 | 25,28 | 25,04 | 25,26 | 0,96% | 501,00 |
| 20.01.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 2,04% | - |
| 17.01.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -0,65% | - |
| 16.01.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 2,41% | - |
| 15.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 14.01.2025 | 24,06 | 24,30 | 24,06 | 24,30 | 0,83% | 150,00 |
| 13.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,90% | - |
| 10.01.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,64% | - |
| 09.01.2025 | 24,84 | 25,00 | 24,84 | 24,98 | 1,05% | 405,00 |
| 08.01.2025 | 24,62 | 24,72 | 24,62 | 24,72 | -0,08% | 367,00 |
| 07.01.2025 | 23,80 | 24,74 | 23,80 | 24,74 | 3,43% | 337,00 |
| 06.01.2025 | 23,42 | 23,92 | 23,42 | 23,92 | 1,96% | 100,00 |
| 03.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,09% | - |
| 02.01.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,51% | - |
| 30.12.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,34% | - |
| 27.12.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,43% | 245,00 |
| 23.12.2024 | 23,30 | 23,34 | 23,30 | 23,34 | -0,68% | 281,00 |
| 20.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,59% | - |
| 19.12.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,17% | - |
| 18.12.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,17% | - |
| 17.12.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -1,40% | - |
| 16.12.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,74% | - |
| 13.12.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,81% | - |
| 12.12.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,04% | - |
| 11.12.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,32% | 1,00 |
| 10.12.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -1,35% | - |
| 09.12.2024 | 24,90 | 25,20 | 24,90 | 25,20 | 0,72% | 180,00 |
| 06.12.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,48% | - |
| 05.12.2024 | 24,84 | 24,90 | 24,84 | 24,90 | 3,49% | 40,00 |
| 04.12.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,58% | - |
| 03.12.2024 | 23,96 | 24,20 | 23,96 | 24,20 | 3,42% | 130,00 |
| 02.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,18% | - |
| 29.11.2024 | 23,58 | 23,68 | 23,58 | 23,68 | 0,94% | 185,00 |
| 28.11.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 0,60% | - |