285,55SEK
-2,21%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 291,83 | 292,16 | 283,95 | 284,19 | -2,67% | - |
| 24.04.2024 | 291,80 | 293,20 | 289,40 | 292,00 | 0,14% | 177.017,00 |
| 23.04.2024 | 291,60 | 292,80 | 288,60 | 291,60 | 0,21% | 131.368,00 |
| 22.04.2024 | 290,00 | 291,00 | 286,80 | 291,00 | 0,90% | 130.715,00 |
| 19.04.2024 | 288,00 | 289,20 | 283,20 | 288,40 | -3,87% | 301.562,00 |
| 18.04.2024 | 300,20 | 303,60 | 293,80 | 300,00 | 1,28% | 151.625,00 |
| 17.04.2024 | 294,60 | 300,60 | 291,20 | 296,20 | 1,79% | 171.612,00 |
| 16.04.2024 | 290,20 | 291,80 | 288,20 | 291,00 | -1,09% | 174.609,00 |
| 15.04.2024 | 292,40 | 298,00 | 292,40 | 294,20 | 0,62% | 109.801,00 |
| 12.04.2024 | 293,80 | 297,00 | 291,20 | 292,40 | 0,41% | 95.139,00 |
| 11.04.2024 | 295,80 | 296,20 | 286,00 | 291,20 | -3,00% | 179.459,00 |
| 10.04.2024 | 301,20 | 302,00 | 295,80 | 300,20 | 0,13% | 153.167,00 |
| 09.04.2024 | 302,40 | 303,40 | 299,00 | 299,80 | -0,86% | 99.433,00 |
| 08.04.2024 | 302,20 | 303,60 | 301,00 | 302,40 | 1,07% | 119.721,00 |
| 05.04.2024 | 295,80 | 299,20 | 294,80 | 299,20 | -0,07% | 188.510,00 |
| 04.04.2024 | 296,40 | 299,80 | 296,00 | 299,40 | 1,22% | 137.516,00 |
| 03.04.2024 | 297,40 | 297,40 | 291,00 | 295,80 | -1,53% | 257.446,00 |
| 02.04.2024 | 295,20 | 303,20 | 294,80 | 300,40 | 1,90% | 591.897,00 |
| 28.03.2024 | 303,00 | 305,00 | 294,80 | 294,80 | -8,16% | 357.971,00 |
| 27.03.2024 | 320,20 | 323,60 | 319,60 | 321,00 | 0,50% | 252.678,00 |
| 26.03.2024 | 316,60 | 321,20 | 316,40 | 319,40 | 1,27% | 249.814,00 |
| 25.03.2024 | 317,00 | 318,40 | 314,20 | 315,40 | -0,69% | 194.947,00 |
| 22.03.2024 | 314,00 | 318,60 | 313,00 | 317,60 | 1,34% | 184.704,00 |
| 21.03.2024 | 311,00 | 313,40 | 310,20 | 313,40 | 1,42% | 180.648,00 |
| 20.03.2024 | 307,40 | 310,00 | 306,20 | 309,00 | 0,52% | 185.130,00 |
| 19.03.2024 | 307,00 | 309,00 | 305,00 | 307,40 | 0,13% | 176.992,00 |
| 18.03.2024 | 311,00 | 311,80 | 307,00 | 307,00 | -0,71% | 120.119,00 |
| 15.03.2024 | 307,20 | 313,20 | 307,00 | 309,20 | 0,45% | 388.618,00 |
| 14.03.2024 | 308,00 | 308,80 | 306,00 | 307,80 | 0,26% | 284.633,00 |
| 13.03.2024 | 306,00 | 308,60 | 304,80 | 307,00 | 0,13% | 270.590,00 |
| 12.03.2024 | 301,00 | 307,80 | 300,40 | 306,60 | 1,86% | 72.189,00 |
| 11.03.2024 | 300,40 | 302,00 | 298,80 | 301,00 | -0,27% | 73.110,00 |
| 08.03.2024 | 298,60 | 302,40 | 298,00 | 301,80 | 1,07% | 76.418,00 |
| 07.03.2024 | 298,00 | 300,80 | 296,20 | 298,60 | 0,20% | 90.059,00 |
| 06.03.2024 | 296,80 | 298,60 | 296,40 | 298,00 | 0,13% | 143.336,00 |
| 05.03.2024 | 295,00 | 299,00 | 295,00 | 297,60 | 1,29% | 95.921,00 |
| 04.03.2024 | 295,00 | 296,00 | 293,20 | 293,80 | -0,41% | 62.089,00 |
| 01.03.2024 | 292,00 | 299,40 | 292,00 | 295,00 | 2,15% | 192.328,00 |
| 29.02.2024 | 289,80 | 290,40 | 287,60 | 288,80 | -0,14% | 322.346,00 |
| 28.02.2024 | 285,00 | 290,40 | 285,00 | 289,20 | 1,47% | 93.265,00 |
| 27.02.2024 | 284,00 | 287,00 | 283,60 | 285,00 | 0,49% | 119.433,00 |
| 26.02.2024 | 284,20 | 285,40 | 282,80 | 283,60 | -0,21% | 103.504,00 |
| 23.02.2024 | 283,00 | 286,40 | 283,00 | 284,20 | 0,57% | 258.221,00 |
| 22.02.2024 | 283,00 | 285,40 | 282,40 | 282,60 | 0,86% | 158.148,00 |
| 21.02.2024 | 279,20 | 281,40 | 278,60 | 280,20 | 0,36% | 90.918,00 |
| 20.02.2024 | 275,80 | 279,60 | 275,40 | 279,20 | 0,65% | 182.104,00 |
| 19.02.2024 | 276,60 | 277,60 | 275,60 | 277,40 | 0,07% | 61.249,00 |
| 16.02.2024 | 277,00 | 278,00 | 275,60 | 277,20 | 0,58% | 167.120,00 |
| 15.02.2024 | 273,80 | 277,60 | 273,60 | 275,60 | 1,17% | 75.056,00 |
| 14.02.2024 | 270,80 | 273,20 | 270,40 | 272,40 | 0,37% | 55.627,00 |
| 13.02.2024 | 269,60 | 271,40 | 269,40 | 271,40 | 0,44% | 53.840,00 |
| 12.02.2024 | 269,00 | 270,20 | 268,20 | 270,20 | 1,12% | 60.565,00 |
| 09.02.2024 | 267,80 | 271,00 | 266,40 | 267,20 | -0,22% | 55.280,00 |
| 08.02.2024 | 266,80 | 268,80 | 266,40 | 267,80 | 0,60% | 53.775,00 |
| 07.02.2024 | 264,00 | 266,20 | 263,60 | 266,20 | 0,76% | 61.344,00 |
| 06.02.2024 | 261,20 | 264,60 | 260,00 | 264,20 | 1,69% | 66.433,00 |
| 05.02.2024 | 263,60 | 264,40 | 259,40 | 259,80 | -1,37% | 93.893,00 |
| 02.02.2024 | 262,40 | 264,40 | 261,60 | 263,40 | 1,31% | 42.914,00 |
| 01.02.2024 | 254,00 | 260,80 | 254,00 | 260,00 | 1,40% | 146.608,00 |
| 31.01.2024 | 255,60 | 257,60 | 255,20 | 256,40 | 0,16% | 162.813,00 |
| 30.01.2024 | 254,60 | 256,00 | 253,20 | 256,00 | 0,71% | 86.284,00 |
| 29.01.2024 | 258,80 | 259,20 | 253,40 | 254,20 | -1,78% | 113.321,00 |
| 26.01.2024 | 253,20 | 260,00 | 242,80 | 258,80 | 0,70% | 135.666,00 |
| 25.01.2024 | 255,60 | 257,00 | 253,40 | 257,00 | 0,23% | 93.840,00 |
| 24.01.2024 | 255,80 | 256,80 | 253,60 | 256,40 | 1,26% | 75.797,00 |
| 23.01.2024 | 253,20 | 254,20 | 250,80 | 253,20 | 0,56% | 62.263,00 |
| 22.01.2024 | 252,00 | 253,60 | 250,00 | 251,80 | 0,24% | 61.790,00 |
| 19.01.2024 | 254,00 | 255,00 | 250,60 | 251,20 | -1,02% | 54.500,00 |
| 18.01.2024 | 252,40 | 254,40 | 250,80 | 253,80 | 0,55% | 109.733,00 |
| 17.01.2024 | 250,20 | 252,40 | 249,60 | 252,40 | -0,24% | 48.832,00 |
| 16.01.2024 | 252,40 | 253,20 | 250,80 | 253,00 | -0,16% | 102.401,00 |
| 15.01.2024 | 256,20 | 258,20 | 249,20 | 253,40 | -0,86% | 117.053,00 |
| 12.01.2024 | 253,40 | 256,00 | 252,40 | 255,60 | 1,27% | 70.245,00 |
| 11.01.2024 | 254,80 | 257,20 | 251,80 | 252,40 | -0,55% | 63.280,00 |
| 10.01.2024 | 254,00 | 255,80 | 253,00 | 253,80 | -0,08% | 75.791,00 |
| 09.01.2024 | 256,40 | 256,80 | 251,80 | 254,00 | -1,01% | 67.507,00 |
| 08.01.2024 | 253,80 | 256,60 | 253,00 | 256,60 | 1,74% | 99.290,00 |
| 05.01.2024 | 255,00 | 255,80 | 252,20 | 252,20 | -2,02% | 101.632,00 |
| 04.01.2024 | 259,00 | 259,40 | 253,20 | 257,40 | -1,08% | 253.485,00 |
| 03.01.2024 | 265,80 | 265,80 | 259,00 | 260,20 | -2,11% | 69.089,00 |
| 02.01.2024 | 267,00 | 270,20 | 264,60 | 265,80 | -0,45% | 91.686,00 |
| 29.12.2023 | 267,00 | 268,00 | 266,20 | 267,00 | 0,00% | 82.793,00 |
| 28.12.2023 | 266,80 | 267,20 | 265,60 | 267,00 | 0,00% | 75.398,00 |
| 27.12.2023 | 264,20 | 267,60 | 264,20 | 267,00 | 0,98% | 70.708,00 |
| 22.12.2023 | 265,00 | 266,00 | 264,00 | 264,40 | -0,23% | 61.055,00 |
| 21.12.2023 | 267,00 | 267,00 | 263,00 | 265,00 | -0,75% | 83.903,00 |
| 20.12.2023 | 265,20 | 267,20 | 263,80 | 267,00 | 0,68% | 75.651,00 |
| 19.12.2023 | 264,40 | 265,80 | 263,80 | 265,20 | 0,23% | 72.314,00 |
| 18.12.2023 | 266,00 | 266,60 | 264,20 | 264,60 | -0,68% | 64.466,00 |
| 15.12.2023 | 262,60 | 267,20 | 262,60 | 266,40 | 1,45% | 249.464,00 |
| 14.12.2023 | 260,00 | 262,60 | 259,80 | 262,60 | 2,02% | 92.648,00 |
| 13.12.2023 | 260,20 | 260,60 | 257,40 | 257,40 | -0,77% | 98.774,00 |
| 12.12.2023 | 259,60 | 260,40 | 259,00 | 259,40 | -0,08% | 92.192,00 |
| 11.12.2023 | 257,80 | 259,60 | 256,40 | 259,60 | 0,70% | 99.081,00 |
| 08.12.2023 | 254,40 | 258,40 | 253,80 | 257,80 | 1,18% | 91.537,00 |
| 07.12.2023 | 255,60 | 257,40 | 253,80 | 254,80 | -0,39% | 93.844,00 |
| 06.12.2023 | 254,40 | 257,00 | 251,80 | 255,80 | 0,47% | 134.487,00 |
| 05.12.2023 | 249,40 | 254,60 | 249,40 | 254,60 | 2,09% | 122.639,00 |
| 04.12.2023 | 248,20 | 250,20 | 248,20 | 249,40 | 0,24% | 142.340,00 |
| 01.12.2023 | 247,80 | 249,40 | 246,40 | 248,80 | 0,40% | 111.176,00 |