29,220€
-0,24%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,29 | 29,36 | 28,75 | 29,11 | -0,61% | - |
| 17.06.2026 | 29,30 | 29,57 | 29,07 | 29,29 | -0,27% | - |
| 16.06.2026 | 29,45 | 29,61 | 29,09 | 29,37 | -0,61% | - |
| 15.06.2026 | 29,45 | 29,95 | 29,35 | 29,55 | 1,69% | - |
| 12.06.2026 | 28,70 | 29,47 | 28,70 | 29,06 | 2,94% | - |
| 11.06.2026 | 27,95 | 28,51 | 27,95 | 28,23 | 0,82% | - |
| 10.06.2026 | 29,30 | 29,54 | 27,87 | 28,00 | -4,99% | - |
| 09.06.2026 | 29,66 | 29,99 | 29,35 | 29,47 | -0,97% | - |
| 08.06.2026 | 29,13 | 29,81 | 28,97 | 29,76 | 0,47% | - |
| 05.06.2026 | 29,90 | 29,94 | 29,55 | 29,62 | -1,10% | - |
| 04.06.2026 | 30,03 | 30,54 | 29,79 | 29,95 | 0,07% | - |
| 03.06.2026 | 30,16 | 30,37 | 29,77 | 29,93 | -0,80% | - |
| 02.06.2026 | 29,29 | 30,37 | 29,29 | 30,17 | 3,68% | - |
| 01.06.2026 | 30,18 | 30,18 | 29,01 | 29,10 | -3,99% | - |
| 29.05.2026 | 30,03 | 30,39 | 29,89 | 30,31 | 1,13% | - |
| 28.05.2026 | 30,05 | 30,08 | 29,53 | 29,97 | -0,73% | - |
| 27.05.2026 | 29,91 | 30,55 | 29,78 | 30,19 | 2,03% | - |
| 26.05.2026 | 29,74 | 29,84 | 29,50 | 29,59 | -1,00% | - |
| 25.05.2026 | 29,51 | 30,01 | 29,45 | 29,89 | 3,03% | - |
| 22.05.2026 | 28,95 | 29,24 | 28,71 | 29,01 | 0,62% | - |
| 21.05.2026 | 28,70 | 29,03 | 28,53 | 28,83 | -0,41% | - |
| 20.05.2026 | 28,29 | 29,11 | 28,25 | 28,95 | 2,37% | - |
| 19.05.2026 | 28,71 | 28,90 | 28,16 | 28,28 | -1,36% | - |
| 18.05.2026 | 28,44 | 29,03 | 28,29 | 28,67 | -0,62% | - |
| 15.05.2026 | 29,08 | 29,31 | 28,57 | 28,85 | -2,67% | - |
| 14.05.2026 | 29,45 | 29,72 | 29,40 | 29,64 | 1,75% | - |
| 13.05.2026 | 29,33 | 29,52 | 28,94 | 29,13 | -0,14% | - |
| 12.05.2026 | 29,55 | 29,61 | 29,15 | 29,17 | -2,31% | - |
| 11.05.2026 | 29,79 | 29,86 | 29,38 | 29,86 | -0,20% | - |
| 08.05.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -2,41% | 1,00 |
| 07.05.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 4,29% | 3,00 |
| 06.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,37% | - |
| 05.05.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -3,62% | - |
| 04.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 35,00 |
| 30.04.2026 | 28,92 | 29,50 | 28,92 | 29,50 | 0,20% | 100,00 |
| 29.04.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -0,27% | - |
| 28.04.2026 | 29,46 | 29,54 | 29,46 | 29,52 | -0,81% | 115,00 |
| 27.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 0,07% | - |
| 24.04.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 1,50% | - |
| 23.04.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -1,68% | - |
| 22.04.2026 | 29,78 | 29,80 | 29,78 | 29,80 | -0,40% | 100,00 |
| 21.04.2026 | 30,04 | 30,04 | 29,92 | 29,92 | -0,13% | 1,00 |
| 20.04.2026 | 30,08 | 30,08 | 29,96 | 29,96 | 2,67% | 3,00 |
| 17.04.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -0,88% | - |
| 16.04.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -1,21% | - |
| 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% | - |