29,200€
-0,31%
Echtzeit-Aktienkurs VOLVO A FRIA
Bid:
Ask:
Aktienkurse zur VOLVO A FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,36 | 29,53 | 29,13 | 29,30 | 0,03% | - |
| 11.11.2026 | 29,40 | 29,43 | 29,09 | 29,29 | 0,00% | - |
| 10.11.2026 | 29,07 | 29,55 | 29,07 | 29,29 | 1,28% | - |
| 09.11.2026 | 28,58 | 29,05 | 28,42 | 28,92 | 1,40% | - |
| 06.11.2026 | 28,66 | 28,97 | 27,97 | 28,52 | -1,25% | - |
| 05.11.2026 | 28,60 | 29,31 | 28,60 | 28,88 | 0,98% | - |
| 04.11.2026 | 28,18 | 28,72 | 27,91 | 28,60 | 1,38% | - |
| 03.11.2026 | 27,94 | 28,65 | 27,90 | 28,21 | -0,28% | - |
| 02.11.2026 | 28,09 | 28,31 | 27,79 | 28,29 | 0,28% | - |
| 30.10.2026 | 28,13 | 28,41 | 28,01 | 28,21 | -0,46% | - |
| 29.10.2026 | 28,22 | 28,53 | 28,04 | 28,34 | 0,28% | - |
| 28.10.2026 | 27,96 | 28,52 | 27,95 | 28,26 | 0,07% | - |
| 27.10.2026 | 27,99 | 28,30 | 27,81 | 28,24 | 0,86% | - |
| 26.10.2026 | 27,98 | 28,16 | 27,70 | 28,00 | 1,78% | - |
| 23.10.2026 | 28,39 | 28,39 | 27,28 | 27,51 | -2,45% | - |
| 22.10.2026 | 28,53 | 28,67 | 28,05 | 28,20 | -2,42% | - |
| 21.10.2026 | 28,89 | 29,11 | 28,59 | 28,90 | 1,30% | - |
| 20.10.2026 | 28,89 | 28,97 | 28,37 | 28,53 | -1,59% | - |
| 19.10.2026 | 29,11 | 29,14 | 28,79 | 28,99 | -0,51% | - |
| 16.10.2026 | 28,77 | 29,23 | 28,77 | 29,14 | 2,07% | - |
| 15.10.2026 | 28,25 | 28,69 | 28,22 | 28,55 | -0,14% | - |
| 14.10.2026 | 28,43 | 28,83 | 28,24 | 28,59 | 1,02% | - |
| 13.10.2026 | 28,45 | 28,45 | 28,17 | 28,30 | -0,25% | - |
| 12.10.2026 | 28,37 | 28,45 | 28,19 | 28,37 | -0,07% | - |
| 09.10.2026 | 27,89 | 28,49 | 27,89 | 28,39 | 2,53% | - |
| 08.10.2026 | 27,79 | 27,91 | 27,53 | 27,69 | -0,75% | - |
| 07.10.2026 | 27,86 | 28,33 | 27,83 | 27,90 | -0,75% | - |
| 06.10.2026 | 28,00 | 28,15 | 27,74 | 28,11 | 0,97% | - |
| 05.10.2026 | 27,85 | 27,99 | 27,62 | 27,84 | 0,00% | - |
| 02.10.2026 | 28,18 | 28,52 | 27,79 | 27,84 | -1,69% | - |
| 01.10.2026 | 28,33 | 28,57 | 28,05 | 28,32 | -1,01% | - |
| 30.09.2026 | 28,81 | 29,03 | 28,57 | 28,61 | -0,66% | - |
| 29.09.2026 | 28,95 | 29,05 | 28,63 | 28,80 | -0,24% | - |
| 28.09.2026 | 28,82 | 29,07 | 28,71 | 28,87 | 0,21% | - |
| 25.09.2026 | 28,75 | 28,97 | 28,51 | 28,81 | 0,14% | - |
| 24.09.2026 | 28,85 | 28,94 | 28,43 | 28,77 | -1,00% | - |
| 23.09.2026 | 29,67 | 29,78 | 28,87 | 29,06 | -2,09% | - |
| 22.09.2026 | 29,43 | 29,79 | 29,30 | 29,68 | 0,75% | - |
| 21.09.2026 | 29,79 | 29,79 | 29,02 | 29,46 | -1,60% | - |
| 18.09.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 1,08% | - |
| 17.09.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 0,82% | 35,00 |
| 16.09.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -1,21% | - |
| 15.09.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -1,46% | - |
| 14.09.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 0,53% | - |
| 11.09.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -1,83% | - |
| 10.09.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -1,29% | - |
| 09.09.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -1,09% | - |
| 08.09.2026 | 31,24 | 31,32 | 31,24 | 31,32 | -0,13% | 150,00 |
| 07.09.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -0,25% | - |
| 04.09.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 4,11% | - |
| 03.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,45% | - |
| 02.09.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -1,15% | - |
| 01.09.2026 | 31,10 | 31,32 | 31,10 | 31,32 | 0,00% | 13,00 |
| 31.08.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -0,22% | - |
| 28.08.2026 | 31,41 | 32,01 | 31,31 | 31,39 | -0,35% | - |
| 27.08.2026 | 31,73 | 31,75 | 31,24 | 31,50 | -0,82% | - |
| 26.08.2026 | 31,83 | 31,95 | 31,55 | 31,76 | 0,00% | - |
| 25.08.2026 | 31,43 | 31,87 | 31,25 | 31,76 | 1,34% | - |
| 24.08.2026 | 30,88 | 31,44 | 30,87 | 31,34 | 2,15% | - |
| 21.08.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -0,20% | - |
| 20.08.2026 | 30,64 | 30,74 | 30,64 | 30,74 | 0,20% | 1,00 |
| 19.08.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -2,11% | - |
| 18.08.2026 | 30,90 | 31,34 | 30,90 | 31,34 | 1,49% | 30,00 |
| 17.08.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 0,06% | - |
| 14.08.2026 | 31,19 | 31,19 | 30,63 | 30,86 | 0,06% | - |
| 13.08.2026 | 31,40 | 31,40 | 30,81 | 30,84 | -1,41% | - |
| 12.08.2026 | 31,93 | 31,94 | 31,25 | 31,28 | -2,28% | - |
| 11.08.2026 | 32,39 | 32,39 | 31,90 | 32,01 | -0,99% | - |
| 10.08.2026 | 32,45 | 32,61 | 32,16 | 32,33 | -0,68% | - |
| 07.08.2026 | 33,10 | 33,10 | 32,45 | 32,55 | -1,66% | - |
| 06.08.2026 | 33,47 | 33,64 | 33,03 | 33,10 | -0,78% | - |
| 05.08.2026 | 33,87 | 34,12 | 33,11 | 33,36 | -1,04% | - |
| 04.08.2026 | 33,61 | 33,83 | 33,17 | 33,71 | 0,21% | - |
| 03.08.2026 | 33,57 | 33,83 | 33,36 | 33,64 | 1,02% | - |
| 31.07.2026 | 33,35 | 33,70 | 32,97 | 33,30 | 0,54% | - |
| 30.07.2026 | 32,93 | 33,43 | 32,69 | 33,12 | 0,33% | - |
| 29.07.2026 | 33,00 | 33,24 | 32,77 | 33,01 | 0,40% | - |
| 28.07.2026 | 32,19 | 32,99 | 32,19 | 32,88 | 1,51% | - |
| 27.07.2026 | 32,43 | 32,77 | 32,22 | 32,39 | 1,06% | - |
| 24.07.2026 | 31,63 | 32,15 | 31,63 | 32,05 | 0,85% | - |
| 23.07.2026 | 31,39 | 31,92 | 31,25 | 31,78 | 1,02% | - |
| 22.07.2026 | 30,72 | 31,53 | 30,47 | 31,46 | 2,44% | - |
| 21.07.2026 | 30,72 | 31,00 | 30,39 | 30,71 | -0,13% | - |
| 20.07.2026 | 30,60 | 31,31 | 30,59 | 30,75 | 0,16% | - |
| 17.07.2026 | 31,67 | 31,73 | 30,25 | 30,70 | -0,42% | - |
| 16.07.2026 | 30,75 | 30,94 | 30,43 | 30,83 | 0,49% | - |
| 15.07.2026 | 30,57 | 30,99 | 30,33 | 30,68 | 0,49% | - |
| 14.07.2026 | 30,09 | 30,72 | 30,09 | 30,53 | 0,53% | - |
| 13.07.2026 | 30,51 | 30,57 | 30,10 | 30,37 | -0,98% | - |
| 10.07.2026 | 30,29 | 30,93 | 30,18 | 30,67 | 1,72% | - |
| 09.07.2026 | 30,36 | 30,47 | 29,86 | 30,15 | 0,33% | - |
| 08.07.2026 | 30,49 | 30,60 | 29,93 | 30,05 | -2,47% | - |
| 07.07.2026 | 30,99 | 31,31 | 30,79 | 30,81 | -0,58% | - |
| 06.07.2026 | 30,58 | 31,23 | 30,58 | 30,99 | 0,91% | - |
| 03.07.2026 | 30,31 | 30,75 | 30,31 | 30,71 | 1,86% | - |
| 02.07.2026 | 29,39 | 30,36 | 29,31 | 30,15 | 2,24% | - |
| 01.07.2026 | 29,79 | 29,81 | 29,39 | 29,49 | -1,21% | - |
| 30.06.2026 | 29,31 | 29,97 | 29,31 | 29,85 | 2,65% | - |
| 29.06.2026 | 29,38 | 29,50 | 28,93 | 29,08 | -0,51% | - |
| 26.06.2026 | 29,61 | 29,95 | 29,03 | 29,23 | -2,08% | - |