25,180€
0,56%
Echtzeit-Aktienkurs VOLVO A FRIA
Bid:
Ask:
Aktienkurse zur VOLVO A FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 25,04 | 25,25 | 24,85 | 25,18 | 0,56% | 4,00 |
| 22.04.2024 | 24,75 | 25,08 | 24,64 | 25,04 | 1,38% | 6,00 |
| 19.04.2024 | 25,24 | 25,43 | 24,24 | 24,70 | -2,14% | - |
| 18.04.2024 | 25,33 | 25,87 | 25,24 | 25,24 | -0,36% | 190,00 |
| 17.04.2024 | 25,07 | 25,75 | 25,05 | 25,33 | 0,96% | - |
| 16.04.2024 | 25,24 | 25,26 | 24,81 | 25,09 | -0,52% | - |
| 15.04.2024 | 25,05 | 25,77 | 25,05 | 25,22 | 0,76% | - |
| 12.04.2024 | 25,26 | 25,79 | 25,00 | 25,03 | -0,91% | 6,00 |
| 11.04.2024 | 26,00 | 26,06 | 24,81 | 25,26 | -2,77% | - |
| 10.04.2024 | 26,18 | 26,39 | 25,65 | 25,98 | -0,76% | - |
| 09.04.2024 | 26,34 | 26,47 | 26,08 | 26,18 | -0,61% | - |
| 08.04.2024 | 25,93 | 26,49 | 25,91 | 26,34 | 1,58% | 188,00 |
| 05.04.2024 | 25,78 | 25,98 | 25,53 | 25,93 | 0,66% | 123,00 |
| 04.04.2024 | 25,67 | 26,11 | 25,65 | 25,76 | 0,35% | 25,00 |
| 03.04.2024 | 26,00 | 26,01 | 25,15 | 25,67 | -1,27% | 147,00 |
| 02.04.2024 | 25,71 | 26,23 | 25,44 | 26,00 | 1,13% | - |
| 28.03.2024 | 26,30 | 26,46 | 25,57 | 25,71 | -7,85% | 4,00 |
| 27.03.2024 | 27,90 | 28,17 | 27,80 | 27,90 | 0,07% | 2,00 |
| 26.03.2024 | 27,56 | 28,05 | 27,55 | 27,88 | 1,16% | 438,00 |
| 25.03.2024 | 27,75 | 27,87 | 27,40 | 27,56 | -0,76% | 3,00 |
| 22.03.2024 | 27,53 | 27,95 | 27,40 | 27,77 | 0,87% | 10,00 |
| 21.03.2024 | 27,37 | 27,59 | 27,27 | 27,53 | 0,58% | 45,00 |
| 20.03.2024 | 27,14 | 27,37 | 26,95 | 27,37 | 0,85% | 2,00 |
| 19.03.2024 | 27,06 | 27,18 | 26,81 | 27,14 | 0,30% | 22,00 |
| 18.03.2024 | 27,48 | 27,60 | 27,04 | 27,06 | -1,46% | - |
| 15.03.2024 | 27,32 | 27,80 | 27,28 | 27,46 | 0,51% | 2,00 |
| 14.03.2024 | 27,44 | 27,55 | 27,27 | 27,32 | -0,44% | - |
| 13.03.2024 | 27,49 | 27,59 | 27,22 | 27,44 | -0,18% | 223,00 |
| 12.03.2024 | 26,90 | 27,57 | 26,85 | 27,49 | 2,19% | 4,00 |
| 11.03.2024 | 26,94 | 27,11 | 26,69 | 26,90 | -0,15% | - |
| 08.03.2024 | 26,69 | 27,09 | 26,65 | 26,94 | 0,94% | 10,00 |
| 07.03.2024 | 26,56 | 26,93 | 26,39 | 26,69 | 0,49% | 14,00 |
| 06.03.2024 | 26,39 | 26,60 | 26,29 | 26,56 | 0,57% | - |
| 05.03.2024 | 26,13 | 26,54 | 26,09 | 26,41 | 1,15% | 26,00 |
| 04.03.2024 | 26,43 | 26,45 | 26,07 | 26,11 | -1,14% | 255,00 |
| 01.03.2024 | 26,24 | 26,75 | 26,24 | 26,41 | 2,09% | 2,00 |
| 29.02.2024 | 25,82 | 25,94 | 25,65 | 25,87 | 0,27% | 12,00 |
| 28.02.2024 | 25,52 | 25,93 | 25,47 | 25,80 | 1,02% | - |
| 27.02.2024 | 25,38 | 25,70 | 25,35 | 25,54 | 0,63% | 2,00 |
| 26.02.2024 | 25,45 | 25,56 | 25,32 | 25,38 | -0,28% | - |
| 23.02.2024 | 25,31 | 25,63 | 25,31 | 25,45 | 0,55% | 4,00 |
| 22.02.2024 | 25,02 | 25,56 | 25,02 | 25,31 | 1,08% | 2,00 |
| 21.02.2024 | 24,90 | 25,09 | 24,80 | 25,04 | 0,56% | 2,00 |
| 20.02.2024 | 24,71 | 24,95 | 24,63 | 24,90 | 0,69% | - |
| 19.02.2024 | 24,56 | 24,76 | 24,53 | 24,73 | 0,69% | 41,00 |
| 16.02.2024 | 24,50 | 24,71 | 24,43 | 24,56 | 0,16% | 2,00 |
| 15.02.2024 | 24,11 | 24,67 | 24,11 | 24,52 | 1,62% | 102,00 |
| 14.02.2024 | 23,89 | 24,19 | 23,88 | 24,13 | 1,09% | 2,00 |
| 13.02.2024 | 24,04 | 24,13 | 23,79 | 23,87 | -0,71% | - |
| 12.02.2024 | 23,71 | 24,06 | 23,71 | 24,04 | 1,39% | - |
| 09.02.2024 | 23,70 | 24,01 | 23,61 | 23,71 | 0,04% | 4,00 |
| 08.02.2024 | 23,60 | 23,83 | 23,59 | 23,70 | 0,42% | - |
| 07.02.2024 | 23,37 | 23,65 | 23,29 | 23,60 | 0,98% | 8,00 |
| 06.02.2024 | 22,84 | 23,41 | 22,82 | 23,37 | 2,41% | 8,00 |
| 05.02.2024 | 23,27 | 23,41 | 22,76 | 22,82 | -1,85% | - |
| 02.02.2024 | 23,09 | 23,47 | 23,09 | 23,25 | 0,43% | - |
| 01.02.2024 | 22,77 | 23,15 | 22,71 | 23,15 | 1,67% | 2,00 |
| 31.01.2024 | 22,60 | 22,87 | 22,60 | 22,77 | 0,49% | 2.200,00 |
| 30.01.2024 | 22,48 | 22,69 | 22,43 | 22,66 | 0,80% | - |
| 29.01.2024 | 22,86 | 22,95 | 22,33 | 22,48 | -1,75% | 3,00 |
| 26.01.2024 | 22,70 | 22,98 | 21,75 | 22,88 | 0,79% | - |
| 25.01.2024 | 22,51 | 22,75 | 22,33 | 22,70 | 0,84% | - |
| 24.01.2024 | 22,26 | 22,67 | 22,26 | 22,51 | 1,03% | - |
| 23.01.2024 | 22,09 | 22,37 | 22,01 | 22,28 | 0,95% | - |
| 22.01.2024 | 22,14 | 22,27 | 21,99 | 22,07 | -0,05% | - |
| 19.01.2024 | 22,20 | 22,35 | 21,93 | 22,08 | -0,63% | 24,00 |
| 18.01.2024 | 22,14 | 22,41 | 22,05 | 22,22 | 0,36% | - |
| 17.01.2024 | 22,17 | 22,19 | 21,93 | 22,14 | -0,49% | - |
| 16.01.2024 | 22,39 | 22,39 | 22,13 | 22,25 | -0,63% | - |
| 15.01.2024 | 22,76 | 22,95 | 22,11 | 22,39 | -1,45% | - |
| 12.01.2024 | 22,48 | 22,79 | 22,39 | 22,72 | 1,07% | - |
| 11.01.2024 | 22,60 | 22,99 | 22,35 | 22,48 | -0,53% | - |
| 10.01.2024 | 22,59 | 22,85 | 22,55 | 22,60 | 0,04% | - |
| 09.01.2024 | 22,93 | 22,97 | 22,43 | 22,59 | -1,48% | 3,00 |
| 08.01.2024 | 22,50 | 22,95 | 22,45 | 22,93 | 1,91% | 106,00 |
| 05.01.2024 | 22,85 | 22,92 | 22,36 | 22,50 | -1,62% | - |
| 04.01.2024 | 23,13 | 23,24 | 22,57 | 22,87 | -1,12% | - |
| 03.01.2024 | 23,69 | 23,81 | 23,05 | 23,13 | -2,45% | - |
| 02.01.2024 | 24,08 | 24,31 | 23,69 | 23,71 | -1,41% | 8,00 |
| 29.12.2023 | 24,14 | 24,23 | 24,03 | 24,05 | -0,37% | 2,00 |
| 28.12.2023 | 24,25 | 24,36 | 24,03 | 24,14 | -0,29% | - |
| 27.12.2023 | 24,01 | 24,25 | 23,92 | 24,21 | 1,09% | - |
| 22.12.2023 | 23,83 | 24,13 | 23,72 | 23,95 | 0,50% | - |
| 21.12.2023 | 23,74 | 23,93 | 23,65 | 23,83 | 0,38% | 12,00 |
| 20.12.2023 | 23,66 | 23,99 | 23,60 | 23,74 | 0,42% | 2,00 |
| 19.12.2023 | 23,70 | 23,80 | 23,59 | 23,64 | -0,17% | - |
| 18.12.2023 | 23,77 | 23,83 | 23,54 | 23,68 | -0,38% | 21,00 |
| 15.12.2023 | 23,36 | 23,83 | 23,36 | 23,77 | 1,93% | 5,00 |
| 14.12.2023 | 22,99 | 23,45 | 22,99 | 23,32 | 1,44% | - |
| 13.12.2023 | 22,99 | 23,13 | 22,83 | 22,99 | 0,00% | 2,00 |
| 12.12.2023 | 22,98 | 23,09 | 22,91 | 22,99 | 0,22% | 5,00 |
| 11.12.2023 | 22,83 | 22,99 | 22,73 | 22,94 | 0,48% | - |
| 08.12.2023 | 22,71 | 22,93 | 22,57 | 22,83 | 0,62% | - |
| 07.12.2023 | 22,67 | 22,83 | 22,55 | 22,69 | 0,09% | 5,00 |
| 06.12.2023 | 22,45 | 22,79 | 22,27 | 22,67 | 0,98% | - |
| 05.12.2023 | 22,04 | 22,49 | 21,99 | 22,45 | 1,95% | 166,00 |
| 04.12.2023 | 21,99 | 22,11 | 21,87 | 22,02 | 0,05% | 3,00 |
| 01.12.2023 | 21,78 | 22,01 | 21,61 | 22,01 | 1,24% | 3,00 |
| 30.11.2023 | 21,52 | 21,79 | 21,41 | 21,74 | 0,93% | - |
| 29.11.2023 | 21,21 | 21,61 | 21,20 | 21,54 | 1,56% | - |