33,579SEK
-4,52%
Echtzeit-Aktienkurs Volvo Car AB
Bid:
Ask:
Aktienkurse zur Volvo Car AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,10 | 35,45 | 33,13 | 33,56 | -4,58% | 7.351.161,00 |
| 16.05.2024 | 36,15 | 36,49 | 35,17 | 35,17 | -2,76% | 5.482.371,00 |
| 15.05.2024 | 37,85 | 38,19 | 35,92 | 36,17 | -4,06% | 4.774.727,00 |
| 14.05.2024 | 34,99 | 37,90 | 34,91 | 37,70 | 7,75% | 5.835.208,00 |
| 13.05.2024 | 35,10 | 35,72 | 34,77 | 34,99 | -0,20% | 3.486.025,00 |
| 10.05.2024 | 35,44 | 36,00 | 35,01 | 35,06 | -0,65% | 5.915.356,00 |
| 08.05.2024 | 34,30 | 35,70 | 33,96 | 35,29 | 2,89% | 2.314.342,00 |
| 07.05.2024 | 34,98 | 34,98 | 34,15 | 34,30 | -0,58% | 3.021.042,00 |
| 06.05.2024 | 34,27 | 34,98 | 34,25 | 34,50 | 1,08% | 3.010.168,00 |
| 03.05.2024 | 34,30 | 34,45 | 33,85 | 34,13 | 0,21% | 3.445.076,00 |
| 02.05.2024 | 35,00 | 35,02 | 33,64 | 34,06 | -2,49% | 5.061.375,00 |
| 30.04.2024 | 35,40 | 35,73 | 34,93 | 34,93 | -1,22% | 3.717.865,00 |
| 29.04.2024 | 33,80 | 35,51 | 33,80 | 35,36 | 5,43% | 4.431.095,00 |
| 26.04.2024 | 33,94 | 34,93 | 33,54 | 33,54 | 0,63% | 4.882.005,00 |
| 25.04.2024 | 35,50 | 35,61 | 33,11 | 33,33 | -5,90% | 8.588.875,00 |
| 24.04.2024 | 37,22 | 38,01 | 35,30 | 35,42 | -10,26% | 12.121.376,00 |
| 23.04.2024 | 39,56 | 39,70 | 38,24 | 39,47 | 0,41% | 4.964.284,00 |
| 22.04.2024 | 41,06 | 41,26 | 39,31 | 39,31 | -3,79% | 5.619.568,00 |
| 19.04.2024 | 40,67 | 40,92 | 40,03 | 40,86 | -1,30% | 3.198.749,00 |
| 18.04.2024 | 40,59 | 41,83 | 40,41 | 41,40 | 2,20% | 3.527.287,00 |
| 17.04.2024 | 39,99 | 41,51 | 39,62 | 40,51 | 0,95% | 4.448.786,00 |
| 16.04.2024 | 39,76 | 40,79 | 38,86 | 40,13 | -0,50% | 3.383.018,00 |
| 15.04.2024 | 40,82 | 41,91 | 40,14 | 40,33 | -1,26% | 3.609.049,00 |
| 12.04.2024 | 42,16 | 42,72 | 40,66 | 40,85 | -1,58% | 3.655.792,00 |
| 11.04.2024 | 41,04 | 43,25 | 40,25 | 41,50 | -5,25% | 7.669.349,00 |
| 10.04.2024 | 44,61 | 44,82 | 42,33 | 43,80 | -1,26% | 6.224.465,00 |
| 09.04.2024 | 43,05 | 44,62 | 42,80 | 44,36 | 3,04% | 5.181.360,00 |
| 08.04.2024 | 41,45 | 43,05 | 41,39 | 43,05 | 3,86% | 4.956.622,00 |
| 05.04.2024 | 41,08 | 42,11 | 40,80 | 41,45 | -0,34% | 5.573.014,00 |
| 04.04.2024 | 38,98 | 41,98 | 38,79 | 41,59 | 6,70% | 7.720.732,00 |
| 03.04.2024 | 39,90 | 40,00 | 38,43 | 38,98 | -2,82% | 3.837.495,00 |
| 02.04.2024 | 40,80 | 41,50 | 39,44 | 40,11 | -1,16% | 3.650.299,00 |
| 28.03.2024 | 41,05 | 41,20 | 40,47 | 40,58 | -1,07% | 2.582.570,00 |
| 27.03.2024 | 39,82 | 41,39 | 39,50 | 41,02 | 2,73% | 3.965.258,00 |
| 26.03.2024 | 39,08 | 39,99 | 38,75 | 39,93 | 1,78% | 4.026.901,00 |
| 25.03.2024 | 38,60 | 39,79 | 38,59 | 39,23 | 1,74% | 3.209.905,00 |
| 22.03.2024 | 37,58 | 39,30 | 37,20 | 38,56 | 2,06% | 4.221.911,00 |
| 21.03.2024 | 36,69 | 37,84 | 36,61 | 37,78 | 5,74% | 6.710.347,00 |
| 20.03.2024 | 35,54 | 35,93 | 35,16 | 35,73 | -0,06% | 2.283.621,00 |
| 19.03.2024 | 35,26 | 35,75 | 34,99 | 35,75 | 1,02% | 2.694.708,00 |
| 18.03.2024 | 34,27 | 36,30 | 34,27 | 35,39 | 3,27% | 5.887.542,00 |
| 15.03.2024 | 34,30 | 35,00 | 33,63 | 34,27 | -2,45% | 7.813.463,00 |
| 14.03.2024 | 35,32 | 35,84 | 34,70 | 35,13 | -0,87% | 3.250.235,00 |
| 13.03.2024 | 36,71 | 36,72 | 34,79 | 35,44 | -3,46% | 4.320.540,00 |
| 12.03.2024 | 36,60 | 36,93 | 36,06 | 36,71 | 0,30% | 3.387.356,00 |
| 11.03.2024 | 35,80 | 36,63 | 35,58 | 36,60 | 1,84% | 3.669.473,00 |
| 08.03.2024 | 35,40 | 36,23 | 35,11 | 35,94 | 1,67% | 2.861.789,00 |
| 07.03.2024 | 34,20 | 35,55 | 34,10 | 35,35 | 1,64% | 2.798.597,00 |
| 06.03.2024 | 34,00 | 35,44 | 33,92 | 34,78 | 2,29% | 3.992.800,00 |
| 05.03.2024 | 36,15 | 36,36 | 34,00 | 34,00 | -7,58% | 5.764.169,00 |
| 04.03.2024 | 38,39 | 38,85 | 36,65 | 36,79 | -4,17% | 3.749.974,00 |
| 01.03.2024 | 37,79 | 38,85 | 37,42 | 38,39 | 1,67% | 4.357.575,00 |
| 29.02.2024 | 36,80 | 38,40 | 36,65 | 37,76 | 2,25% | 17.550.756,00 |
| 28.02.2024 | 35,80 | 36,93 | 35,57 | 36,93 | 3,04% | 4.794.264,00 |
| 27.02.2024 | 34,89 | 36,17 | 34,84 | 35,84 | 2,72% | 3.858.892,00 |
| 26.02.2024 | 35,75 | 36,18 | 34,45 | 34,89 | -2,05% | 3.540.023,00 |
| 23.02.2024 | 38,00 | 38,50 | 34,77 | 35,62 | -4,89% | 8.815.818,00 |
| 22.02.2024 | 38,34 | 39,00 | 37,32 | 37,45 | -0,87% | 4.017.178,00 |
| 21.02.2024 | 36,36 | 38,06 | 36,35 | 37,78 | 3,91% | 3.982.766,00 |
| 20.02.2024 | 38,43 | 39,06 | 36,01 | 36,36 | -6,05% | 5.004.406,00 |
| 19.02.2024 | 38,29 | 38,78 | 38,09 | 38,70 | 0,26% | 3.329.999,00 |
| 16.02.2024 | 38,50 | 39,55 | 38,26 | 38,60 | 1,58% | 4.060.950,00 |
| 15.02.2024 | 37,20 | 38,43 | 37,20 | 38,00 | 2,48% | 3.735.363,00 |
| 14.02.2024 | 37,78 | 38,50 | 37,02 | 37,08 | -2,83% | 3.797.164,00 |
| 13.02.2024 | 38,75 | 39,38 | 37,89 | 38,16 | 1,06% | 7.152.817,00 |
| 12.02.2024 | 37,00 | 38,50 | 36,61 | 37,76 | 2,25% | 4.316.001,00 |
| 09.02.2024 | 36,76 | 38,00 | 36,52 | 36,93 | 0,33% | 6.634.717,00 |
| 08.02.2024 | 35,20 | 37,11 | 35,20 | 36,81 | 4,78% | 6.828.453,00 |
| 07.02.2024 | 33,89 | 35,69 | 33,88 | 35,13 | 3,66% | 6.494.757,00 |
| 06.02.2024 | 34,38 | 34,65 | 33,15 | 33,89 | -1,43% | 5.693.257,00 |
| 05.02.2024 | 36,49 | 36,77 | 34,34 | 34,38 | -4,34% | 7.416.057,00 |
| 02.02.2024 | 35,13 | 36,47 | 34,81 | 35,94 | 4,05% | 13.371.694,00 |
| 01.02.2024 | 36,00 | 36,00 | 31,20 | 34,54 | 26,43% | 38.263.725,00 |
| 31.01.2024 | 26,93 | 27,60 | 26,52 | 27,32 | 0,85% | 6.762.316,00 |
| 30.01.2024 | 27,66 | 27,80 | 26,76 | 27,09 | -1,81% | 3.850.861,00 |
| 29.01.2024 | 27,29 | 27,64 | 26,59 | 27,59 | -0,25% | 4.561.382,00 |
| 26.01.2024 | 26,75 | 28,01 | 25,65 | 27,66 | 3,36% | 5.025.005,00 |
| 25.01.2024 | 26,61 | 26,93 | 26,33 | 26,76 | 0,15% | 3.599.234,00 |
| 24.01.2024 | 27,23 | 27,55 | 26,60 | 26,72 | -0,56% | 3.824.578,00 |
| 23.01.2024 | 26,50 | 27,09 | 26,38 | 26,87 | 2,67% | 4.901.651,00 |
| 22.01.2024 | 25,94 | 26,39 | 25,49 | 26,17 | 1,43% | 4.376.699,00 |
| 19.01.2024 | 27,15 | 27,34 | 25,80 | 25,80 | -4,83% | 5.028.804,00 |
| 18.01.2024 | 25,83 | 27,44 | 25,57 | 27,11 | 4,96% | 8.101.377,00 |
| 17.01.2024 | 26,00 | 26,04 | 25,31 | 25,83 | -1,90% | 6.360.546,00 |
| 16.01.2024 | 26,45 | 27,28 | 26,20 | 26,33 | -2,05% | 4.875.944,00 |
| 15.01.2024 | 28,55 | 28,71 | 26,78 | 26,88 | -5,85% | 6.178.832,00 |
| 12.01.2024 | 28,71 | 28,85 | 27,48 | 28,55 | -2,76% | 13.019.881,00 |
| 11.01.2024 | 31,10 | 31,58 | 29,35 | 29,36 | -4,64% | 6.131.899,00 |
| 10.01.2024 | 30,60 | 30,93 | 30,46 | 30,79 | 0,46% | 2.783.090,00 |
| 09.01.2024 | 31,57 | 31,68 | 30,42 | 30,65 | -2,54% | 4.665.544,00 |
| 08.01.2024 | 30,85 | 31,52 | 30,76 | 31,45 | 2,14% | 3.500.466,00 |
| 05.01.2024 | 30,50 | 31,26 | 30,49 | 30,79 | -0,39% | 2.793.947,00 |
| 04.01.2024 | 31,79 | 31,88 | 30,76 | 30,91 | -2,58% | 6.135.654,00 |
| 03.01.2024 | 32,86 | 33,10 | 31,55 | 31,73 | -3,76% | 6.998.516,00 |
| 02.01.2024 | 32,63 | 33,83 | 32,53 | 32,97 | 1,26% | 5.210.465,00 |
| 29.12.2023 | 32,54 | 32,82 | 32,45 | 32,56 | 0,09% | 3.152.290,00 |
| 28.12.2023 | 32,69 | 33,06 | 32,48 | 32,53 | -0,49% | 2.751.116,00 |
| 27.12.2023 | 32,66 | 33,24 | 32,60 | 32,69 | 0,52% | 3.675.302,00 |
| 22.12.2023 | 32,60 | 33,03 | 32,51 | 32,52 | -0,43% | 2.479.695,00 |
| 21.12.2023 | 33,00 | 33,11 | 32,14 | 32,66 | -2,77% | 5.429.968,00 |