Börse:
229,46SEK
1,81%
Echtzeit-Aktienkurs Volvo AB
Bid:
228,16SEK
Ask:
230,77SEK
Aktienkurse zur Volvo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 222,84 | 227,07 | 184,94 | 224,84 | -0,12% | 3.795.211,00 |
| 04.03.2021 | 224,90 | 226,40 | 224,40 | 225,10 | -0,57% | 4.738.858,00 |
| 03.03.2021 | 223,00 | 226,70 | 223,00 | 226,40 | 2,12% | 5.376.152,00 |
| 02.03.2021 | 220,20 | 223,80 | 219,40 | 221,70 | 0,59% | 3.978.975,00 |
| 01.03.2021 | 218,10 | 220,40 | 217,80 | 220,40 | 1,90% | 3.585.420,00 |
| 26.02.2021 | 215,50 | 219,00 | 214,00 | 216,30 | -0,73% | 4.896.346,00 |
| 25.02.2021 | 222,10 | 223,30 | 217,80 | 217,90 | -1,63% | 4.388.217,00 |
| 24.02.2021 | 213,30 | 221,90 | 213,30 | 221,50 | 3,84% | 8.768.313,00 |
| 23.02.2021 | 216,70 | 217,00 | 211,80 | 213,30 | -1,25% | 4.685.994,00 |
| 22.02.2021 | 215,80 | 217,00 | 214,50 | 216,00 | -0,23% | 3.727.923,00 |
| 19.02.2021 | 210,70 | 216,50 | 210,10 | 216,50 | 3,10% | 5.965.841,00 |
| 18.02.2021 | 212,00 | 213,00 | 209,20 | 210,00 | -0,99% | 4.817.671,00 |
| 17.02.2021 | 211,00 | 214,30 | 210,60 | 212,10 | 0,52% | 4.718.253,00 |
| 16.02.2021 | 211,20 | 212,10 | 209,50 | 211,00 | -0,09% | 3.530.947,00 |
| 15.02.2021 | 211,60 | 212,80 | 211,10 | 211,20 | 0,48% | 3.144.644,00 |
| 12.02.2021 | 213,20 | 213,20 | 210,20 | 210,20 | -1,59% | 5.071.506,00 |
| 11.02.2021 | 213,10 | 214,60 | 212,00 | 213,60 | 0,38% | 3.123.276,00 |
| 10.02.2021 | 214,20 | 214,20 | 210,60 | 212,80 | -0,19% | 5.588.173,00 |
| 09.02.2021 | 212,00 | 213,70 | 210,90 | 213,20 | 0,57% | 4.871.549,00 |
| 08.02.2021 | 211,30 | 212,60 | 211,00 | 212,00 | 1,15% | 3.611.298,00 |
| 05.02.2021 | 215,50 | 215,60 | 208,90 | 209,60 | -2,60% | 6.897.362,00 |
| 04.02.2021 | 216,40 | 217,60 | 212,80 | 215,20 | 1,03% | 8.259.325,00 |
| 03.02.2021 | 220,00 | 220,00 | 211,20 | 213,00 | -0,28% | 12.072.150,00 |
| 02.02.2021 | 211,30 | 213,60 | 210,40 | 213,60 | 1,96% | 4.598.156,00 |
| 01.02.2021 | 208,50 | 210,40 | 207,60 | 209,50 | 1,31% | 2.902.614,00 |
| 29.01.2021 | 205,30 | 209,70 | 204,30 | 206,80 | -0,82% | 3.781.038,00 |
| 28.01.2021 | 206,00 | 209,50 | 201,30 | 208,50 | 0,34% | 4.584.758,00 |
| 27.01.2021 | 213,50 | 213,60 | 205,00 | 207,80 | -2,90% | 6.307.579,00 |
| 26.01.2021 | 212,80 | 215,70 | 212,00 | 214,00 | 0,56% | 3.002.637,00 |
| 25.01.2021 | 219,30 | 220,80 | 212,50 | 212,80 | -2,12% | 4.052.661,00 |
| 22.01.2021 | 216,90 | 217,90 | 215,40 | 217,40 | 0,09% | 2.409.720,00 |
| 21.01.2021 | 218,30 | 219,70 | 215,80 | 217,20 | 0,09% | 3.043.058,00 |
| 20.01.2021 | 214,50 | 217,90 | 214,40 | 217,00 | 2,12% | 3.702.319,00 |
| 19.01.2021 | 214,00 | 214,40 | 212,10 | 212,50 | -0,19% | 2.697.050,00 |
| 18.01.2021 | 211,10 | 214,00 | 211,10 | 212,90 | 1,09% | 1.892.560,00 |
| 15.01.2021 | 213,80 | 215,20 | 209,60 | 210,60 | -1,82% | 3.026.325,00 |
| 14.01.2021 | 215,00 | 216,50 | 213,80 | 214,50 | -0,23% | 3.216.778,00 |
| 13.01.2021 | 216,10 | 218,50 | 215,00 | 215,00 | -0,46% | 3.196.521,00 |
| 12.01.2021 | 210,40 | 216,40 | 210,40 | 216,00 | 2,71% | 4.476.559,00 |
| 11.01.2021 | 211,60 | 212,40 | 208,80 | 210,30 | -0,38% | 3.337.988,00 |
| 08.01.2021 | 212,80 | 212,80 | 210,20 | 211,10 | 0,19% | 4.873.711,00 |
| 07.01.2021 | 205,00 | 211,50 | 204,10 | 210,70 | 2,17% | 8.105.176,00 |
| 06.01.2021 | 202,17 | 206,38 | 200,94 | 206,23 | 2,81% | - |
| 05.01.2021 | 196,75 | 200,70 | 196,50 | 200,60 | 1,52% | 2.562.518,00 |
| 04.01.2021 | 194,95 | 200,30 | 194,60 | 197,60 | 1,31% | 3.236.869,00 |
| 30.12.2020 | 196,70 | 196,85 | 193,80 | 195,05 | -0,84% | 2.886.433,00 |
| 29.12.2020 | 196,00 | 197,70 | 195,70 | 196,70 | 0,51% | 2.034.488,00 |
| 28.12.2020 | 195,50 | 196,10 | 194,10 | 195,70 | 0,64% | 1.834.874,00 |
| 23.12.2020 | 195,00 | 195,25 | 193,70 | 194,45 | -0,05% | 1.353.578,00 |
| 22.12.2020 | 193,80 | 195,65 | 193,65 | 194,55 | 0,49% | 1.588.574,00 |
| 21.12.2020 | 194,90 | 195,90 | 192,20 | 193,60 | -2,39% | 3.636.174,00 |
| 18.12.2020 | 196,35 | 198,75 | 195,85 | 198,35 | 1,02% | 7.401.977,00 |
| 17.12.2020 | 197,70 | 198,10 | 195,70 | 196,35 | -0,10% | 3.600.008,00 |
| 16.12.2020 | 197,30 | 198,35 | 194,30 | 196,55 | -0,20% | 5.297.418,00 |
| 15.12.2020 | 192,30 | 196,95 | 191,20 | 196,95 | 2,42% | 5.479.091,00 |
| 14.12.2020 | 193,25 | 194,65 | 191,75 | 192,30 | 0,26% | 3.662.665,00 |
| 11.12.2020 | 190,85 | 193,30 | 189,40 | 191,80 | 0,03% | 4.692.531,00 |
| 10.12.2020 | 194,85 | 194,90 | 190,85 | 191,75 | -1,21% | 3.689.990,00 |
| 09.12.2020 | 195,15 | 195,40 | 193,25 | 194,10 | -0,10% | 3.990.095,00 |
| 08.12.2020 | 192,50 | 194,45 | 191,00 | 194,30 | 0,60% | 4.664.532,00 |
| 07.12.2020 | 195,05 | 195,60 | 192,80 | 193,15 | -1,02% | 3.652.252,00 |
| 04.12.2020 | 194,90 | 195,80 | 193,90 | 195,15 | 0,13% | 2.502.821,00 |
| 03.12.2020 | 197,90 | 197,90 | 193,70 | 194,90 | 0,03% | 3.917.399,00 |
| 02.12.2020 | 198,00 | 198,00 | 194,70 | 194,85 | -1,79% | 5.213.392,00 |
| 01.12.2020 | 200,50 | 201,00 | 197,20 | 198,40 | 1,85% | 4.829.641,00 |
| 30.11.2020 | 198,90 | 199,95 | 194,80 | 194,80 | -2,55% | 13.082.047,00 |
| 27.11.2020 | 197,95 | 201,00 | 197,50 | 199,90 | 0,15% | 3.214.629,00 |
| 26.11.2020 | 201,00 | 202,00 | 198,75 | 199,60 | -0,60% | 2.681.706,00 |
| 25.11.2020 | 206,80 | 207,90 | 200,20 | 200,80 | -1,23% | 4.420.572,00 |
| 24.11.2020 | 200,20 | 203,50 | 200,10 | 203,30 | 1,93% | 3.246.441,00 |
| 23.11.2020 | 201,00 | 202,50 | 199,30 | 199,45 | -0,72% | 3.138.095,00 |
| 20.11.2020 | 199,15 | 201,50 | 198,80 | 200,90 | 0,53% | 3.180.645,00 |
| 19.11.2020 | 198,20 | 200,70 | 197,75 | 199,85 | -0,17% | 3.701.637,00 |
| 18.11.2020 | 198,90 | 202,00 | 198,30 | 200,20 | 0,05% | 4.319.897,00 |
| 17.11.2020 | 198,70 | 200,10 | 197,05 | 200,10 | 0,58% | 3.546.712,00 |
| 16.11.2020 | 195,30 | 199,80 | 194,80 | 198,95 | 2,55% | 4.984.043,00 |
| 13.11.2020 | 190,75 | 194,55 | 190,40 | 194,00 | 1,04% | 4.527.733,00 |
| 12.11.2020 | 190,70 | 195,15 | 189,50 | 192,00 | -0,23% | 4.085.854,00 |
| 11.11.2020 | 193,85 | 195,25 | 192,05 | 192,45 | -0,65% | 4.850.698,00 |
| 10.11.2020 | 197,00 | 199,05 | 193,25 | 193,70 | -2,10% | 6.163.782,00 |
| 09.11.2020 | 193,90 | 200,50 | 192,45 | 197,85 | 4,10% | 9.357.702,00 |
| 06.11.2020 | 189,70 | 192,05 | 187,75 | 190,05 | 0,48% | 5.420.474,00 |
| 05.11.2020 | 185,50 | 189,45 | 184,70 | 189,15 | 2,97% | 5.225.349,00 |
| 04.11.2020 | 178,00 | 185,35 | 176,30 | 183,70 | 2,06% | 6.056.195,00 |
| 03.11.2020 | 181,95 | 185,00 | 179,85 | 180,00 | 0,31% | 5.096.501,00 |
| 02.11.2020 | 174,70 | 180,80 | 173,70 | 179,45 | 3,64% | 5.348.060,00 |
| 30.10.2020 | 171,30 | 175,05 | 170,45 | 173,15 | 1,20% | 3.395.099,00 |
| 29.10.2020 | 168,45 | 173,80 | 168,20 | 171,10 | 1,39% | 5.326.758,00 |
| 28.10.2020 | 169,55 | 169,60 | 165,60 | 168,75 | -2,85% | 6.163.447,00 |
| 27.10.2020 | 177,00 | 177,65 | 173,00 | 173,70 | -1,75% | 4.547.319,00 |
| 26.10.2020 | 180,95 | 182,05 | 176,55 | 176,80 | -3,62% | 3.587.322,00 |
| 23.10.2020 | 181,00 | 184,05 | 180,65 | 183,45 | 0,80% | 2.875.963,00 |
| 22.10.2020 | 180,00 | 182,15 | 178,75 | 182,00 | 1,14% | 3.937.597,00 |
| 21.10.2020 | 185,75 | 185,80 | 179,60 | 179,95 | -2,52% | 4.458.638,00 |
| 20.10.2020 | 186,95 | 187,20 | 184,45 | 184,60 | -0,35% | 4.668.824,00 |
| 19.10.2020 | 184,90 | 188,55 | 183,30 | 185,25 | 1,37% | 5.854.888,00 |
| 16.10.2020 | 182,90 | 184,00 | 177,00 | 182,75 | 3,31% | 12.059.747,00 |
| 15.10.2020 | 180,80 | 180,95 | 175,70 | 176,90 | -2,29% | 4.693.648,00 |
| 14.10.2020 | 181,55 | 182,55 | 180,40 | 181,05 | 0,14% | 3.245.916,00 |
| 13.10.2020 | 184,00 | 184,00 | 180,35 | 180,80 | -1,26% | 3.889.119,00 |