23,880€
-0,91%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,19 | 24,19 | 23,83 | 23,90 | -0,83% | - |
| 02.07.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 2,47% | 5,00 |
| 01.07.2025 | 23,82 | 23,82 | 23,52 | 23,52 | -2,00% | 104,00 |
| 30.06.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 3,81% | 5,00 |
| 27.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,62% | - |
| 26.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,68% | - |
| 25.06.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,68% | - |
| 24.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,51% | - |
| 23.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,00% | - |
| 20.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,78% | - |
| 19.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,44% | - |
| 18.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,59% | - |
| 17.06.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,83% | - |
| 16.06.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 0,58% | - |
| 13.06.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,17% | - |
| 12.06.2025 | 24,10 | 24,10 | 24,00 | 24,02 | -1,96% | 21,00 |
| 11.06.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,49% | 29,00 |
| 10.06.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,92% | - |
| 09.06.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,91% | - |
| 06.06.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,34% | 200,00 |
| 05.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,08% | - |
| 04.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,25% | - |
| 03.06.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -2,70% | - |
| 02.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,65% | - |
| 30.05.2025 | 24,80 | 24,80 | 24,56 | 24,56 | -1,68% | 150,00 |
| 29.05.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 1,71% | - |
| 28.05.2025 | 24,54 | 24,56 | 24,54 | 24,56 | -1,60% | 388,00 |
| 27.05.2025 | 24,90 | 24,96 | 24,90 | 24,96 | 0,89% | 12,00 |
| 26.05.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 0,81% | - |
| 23.05.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -2,70% | - |
| 22.05.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,47% | - |
| 21.05.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,00% | - |
| 20.05.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,64% | - |
| 19.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,25% | - |
| 16.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,16% | - |
| 15.05.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,93% | - |
| 14.05.2025 | 25,38 | 25,70 | 25,38 | 25,70 | 1,66% | 40,00 |
| 13.05.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 0,56% | - |
| 12.05.2025 | 24,42 | 25,14 | 24,42 | 25,14 | 3,80% | 223,00 |
| 09.05.2025 | 24,08 | 24,22 | 24,08 | 24,22 | 1,25% | 240,00 |
| 08.05.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 0,25% | - |
| 07.05.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,08% | - |
| 06.05.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,90% | - |
| 05.05.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 2,27% | 30,00 |
| 02.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,67% | - |
| 30.04.2025 | 23,98 | 23,98 | 23,96 | 23,96 | -1,48% | 1.000,00 |
| 29.04.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 1,76% | - |
| 28.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,59% | - |
| 25.04.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 3,30% | - |
| 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% | - |