29,420€
-0,81%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,47% | - |
| 14.04.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 1,37% | - |
| 13.04.2026 | 29,26 | 29,26 | 29,26 | 29,26 | -0,88% | - |
| 10.04.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 0,14% | - |
| 09.04.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,07% | - |
| 08.04.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 3,01% | - |
| 07.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,27% | 100,00 |
| 02.04.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -0,28% | - |
| 01.04.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 2,83% | - |
| 31.03.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 0,36% | - |
| 30.03.2026 | 27,36 | 27,44 | 27,36 | 27,44 | -0,58% | 30,00 |
| 27.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,36% | - |
| 26.03.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -1,20% | - |
| 25.03.2026 | 27,84 | 28,32 | 27,84 | 28,32 | 3,43% | 1,00 |
| 24.03.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 4,82% | - |
| 23.03.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -4,46% | - |
| 20.03.2026 | 27,34 | 27,34 | 27,34 | 27,34 | -2,01% | - |
| 19.03.2026 | 28,52 | 28,52 | 27,90 | 27,90 | -7,25% | 100,00 |
| 18.03.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -0,33% | - |
| 17.03.2026 | 29,80 | 30,18 | 29,80 | 30,18 | -0,13% | 100,00 |
| 16.03.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -2,07% | - |
| 13.03.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 0,06% | - |
| 12.03.2026 | 30,84 | 30,84 | 30,84 | 30,84 | -0,96% | - |
| 11.03.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 1,83% | - |
| 10.03.2026 | 30,58 | 30,58 | 30,58 | 30,58 | 1,73% | - |
| 09.03.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -4,45% | - |
| 06.03.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -0,76% | - |
| 05.03.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 2,66% | - |
| 04.03.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,06% | - |
| 03.03.2026 | 31,78 | 31,78 | 30,86 | 30,86 | -4,10% | 7,00 |
| 02.03.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -1,53% | 2.000,00 |
| 27.02.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -0,24% | - |
| 26.02.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -1,27% | - |
| 25.02.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 0,48% | - |
| 24.02.2026 | 32,74 | 33,02 | 32,74 | 33,02 | 0,79% | 22,00 |
| 23.02.2026 | 32,68 | 32,76 | 32,68 | 32,76 | 1,11% | 29,00 |
| 20.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,12% | - |
| 19.02.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 1,06% | - |
| 18.02.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -0,62% | - |
| 17.02.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -0,31% | - |
| 16.02.2026 | 32,36 | 32,36 | 32,32 | 32,32 | -1,34% | 200,00 |
| 13.02.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -1,50% | - |
| 12.02.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 0,42% | 490,00 |
| 11.02.2026 | 32,42 | 33,12 | 32,42 | 33,12 | 3,18% | 116,00 |
| 10.02.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,63% | - |
| 09.02.2026 | 32,66 | 32,66 | 31,90 | 31,90 | -1,42% | 200,00 |
| 06.02.2026 | 32,42 | 32,42 | 32,36 | 32,36 | -1,10% | 10,00 |
| 05.02.2026 | 32,72 | 32,72 | 32,72 | 32,72 | 0,18% | - |
| 04.02.2026 | 32,36 | 32,66 | 32,36 | 32,66 | 1,18% | 160,00 |
| 03.02.2026 | 31,30 | 32,28 | 31,30 | 32,28 | 3,59% | 52,00 |
| 02.02.2026 | 30,36 | 31,16 | 30,36 | 31,16 | 1,83% | 40,00 |
| 30.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 29.01.2026 | 30,62 | 30,80 | 30,62 | 30,80 | 1,78% | 1.843,00 |
| 28.01.2026 | 30,26 | 30,26 | 30,26 | 30,26 | 1,34% | - |
| 27.01.2026 | 29,86 | 29,86 | 29,86 | 29,86 | 0,34% | - |
| 26.01.2026 | 29,78 | 29,78 | 29,76 | 29,76 | -0,27% | 80,00 |
| 23.01.2026 | 29,74 | 29,84 | 29,74 | 29,84 | 1,36% | 3,00 |
| 22.01.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 3,37% | - |
| 21.01.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 0,14% | - |
| 20.01.2026 | 28,54 | 28,54 | 28,44 | 28,44 | -0,63% | 245,00 |
| 19.01.2026 | 28,54 | 28,62 | 28,50 | 28,62 | -1,45% | 550,00 |
| 16.01.2026 | 29,40 | 29,40 | 29,04 | 29,04 | 0,55% | 50,00 |
| 15.01.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,91% | - |
| 14.01.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 0,42% | - |
| 13.01.2026 | 28,96 | 28,96 | 28,50 | 28,50 | -1,72% | 10,00 |
| 12.01.2026 | 28,78 | 29,00 | 28,78 | 29,00 | 1,68% | 75,00 |
| 09.01.2026 | 28,52 | 28,52 | 28,52 | 28,52 | 0,99% | - |
| 08.01.2026 | 28,50 | 28,50 | 28,24 | 28,24 | -1,12% | 650,00 |
| 07.01.2026 | 28,04 | 28,56 | 28,04 | 28,56 | 2,73% | 2,00 |
| 06.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,58% | - |
| 05.01.2026 | 27,64 | 27,64 | 27,64 | 27,64 | 0,73% | - |
| 02.01.2026 | 27,44 | 27,44 | 27,44 | 27,44 | 0,37% | 3,00 |
| 30.12.2025 | 27,16 | 27,34 | 27,16 | 27,34 | 0,44% | 100,00 |
| 29.12.2025 | 27,04 | 27,30 | 27,04 | 27,22 | 0,96% | 12,00 |
| 23.12.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,07% | - |
| 22.12.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,22% | - |
| 19.12.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 1,58% | - |
| 18.12.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,45% | - |
| 17.12.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,82% | - |
| 16.12.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -1,32% | - |
| 15.12.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,15% | - |
| 12.12.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 2,63% | - |
| 11.12.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,04% | - |
| 10.12.2025 | 26,58 | 26,94 | 26,58 | 26,94 | -0,30% | 90,00 |
| 09.12.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,15% | - |
| 08.12.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 1,20% | 155,00 |
| 05.12.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 4,06% | - |
| 04.12.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,79% | - |
| 03.12.2025 | 25,72 | 25,72 | 25,42 | 25,42 | -1,63% | 240,00 |
| 02.12.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,31% | - |
| 01.12.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -1,45% | - |
| 28.11.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,71% | - |
| 27.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 26.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 2,55% | - |
| 25.11.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 2,12% | - |
| 24.11.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 2,25% | - |
| 21.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,32% | - |
| 20.11.2025 | 24,62 | 24,62 | 24,32 | 24,32 | -0,65% | 7,00 |
| 19.11.2025 | 23,74 | 24,48 | 23,74 | 24,48 | 2,68% | 450,00 |
| 18.11.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,83% | - |