24,040€
-3,14%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,27 | 24,36 | 23,56 | 24,08 | -2,98% | 250,00 |
| 18.04.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,36% | - |
| 17.04.2024 | 24,31 | 24,73 | 24,31 | 24,73 | 0,94% | 200,00 |
| 16.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,93% | - |
| 15.04.2024 | 24,57 | 24,77 | 24,57 | 24,73 | 0,04% | 595,00 |
| 12.04.2024 | 24,66 | 24,72 | 24,66 | 24,72 | 1,81% | 500,00 |
| 11.04.2024 | 25,14 | 25,14 | 24,28 | 24,28 | -3,77% | 308,00 |
| 10.04.2024 | 25,37 | 25,37 | 25,18 | 25,23 | -0,94% | 1.000,00 |
| 09.04.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -0,62% | - |
| 08.04.2024 | 25,27 | 25,77 | 25,27 | 25,63 | 2,36% | 3.404,00 |
| 05.04.2024 | 24,99 | 25,06 | 24,75 | 25,04 | -0,20% | 860,00 |
| 04.04.2024 | 25,06 | 25,11 | 25,06 | 25,09 | 0,28% | 225,00 |
| 03.04.2024 | 25,15 | 25,15 | 24,67 | 25,02 | -0,67% | 94,00 |
| 02.04.2024 | 25,10 | 25,19 | 25,07 | 25,19 | 0,78% | 103,00 |
| 28.03.2024 | 26,32 | 26,55 | 25,00 | 25,00 | -10,60% | 253,00 |
| 27.03.2024 | 27,61 | 27,96 | 27,61 | 27,96 | 1,18% | 50,00 |
| 26.03.2024 | 27,40 | 27,64 | 27,40 | 27,64 | 0,80% | 324,00 |
| 25.03.2024 | 27,69 | 27,69 | 27,42 | 27,42 | 0,53% | 275,00 |
| 22.03.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -0,60% | - |
| 21.03.2024 | 27,20 | 27,44 | 27,20 | 27,44 | 1,74% | 4,00 |
| 20.03.2024 | 26,61 | 26,97 | 26,61 | 26,97 | -0,07% | 1,00 |
| 19.03.2024 | 26,78 | 26,99 | 26,78 | 26,99 | -0,04% | 54,00 |
| 18.03.2024 | 27,35 | 27,35 | 27,00 | 27,00 | -1,44% | 189,00 |
| 15.03.2024 | 27,17 | 27,39 | 27,17 | 27,39 | 1,20% | 36,00 |
| 14.03.2024 | 27,08 | 27,08 | 27,07 | 27,07 | -0,33% | 1,00 |
| 13.03.2024 | 26,96 | 27,16 | 26,96 | 27,16 | 1,70% | 126,00 |
| 12.03.2024 | 26,58 | 26,70 | 26,58 | 26,70 | 0,64% | 7.600,00 |
| 11.03.2024 | 26,39 | 26,55 | 26,39 | 26,53 | -0,64% | 12.850,00 |
| 08.03.2024 | 26,23 | 26,70 | 26,23 | 26,70 | 0,83% | 3.003,00 |
| 07.03.2024 | 26,07 | 26,48 | 26,07 | 26,48 | 1,65% | 50,00 |
| 06.03.2024 | 25,89 | 26,05 | 25,89 | 26,05 | 1,52% | 500,00 |
| 05.03.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,35% | - |
| 04.03.2024 | 25,86 | 25,90 | 25,75 | 25,75 | -1,42% | 870,00 |
| 01.03.2024 | 25,45 | 26,12 | 25,45 | 26,12 | 2,35% | 75,00 |
| 29.02.2024 | 25,43 | 25,52 | 25,43 | 25,52 | 0,22% | 98,00 |
| 28.02.2024 | 25,05 | 25,47 | 25,05 | 25,47 | 1,37% | 180,00 |
| 27.02.2024 | 24,97 | 25,25 | 24,97 | 25,12 | 0,12% | 175,00 |
| 26.02.2024 | 25,00 | 25,20 | 25,00 | 25,09 | 1,09% | 6.623,00 |
| 23.02.2024 | 24,83 | 24,83 | 24,82 | 24,82 | -0,16% | 9,00 |
| 22.02.2024 | 24,70 | 24,86 | 24,70 | 24,86 | 0,65% | 3,00 |
| 21.02.2024 | 24,38 | 24,70 | 24,38 | 24,70 | 1,00% | 822,00 |
| 20.02.2024 | 24,04 | 24,46 | 24,04 | 24,46 | 2,52% | 100,00 |
| 19.02.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -0,79% | - |
| 16.02.2024 | 23,84 | 24,05 | 23,84 | 24,05 | 0,33% | 633,00 |
| 15.02.2024 | 23,52 | 24,05 | 23,52 | 23,97 | 3,21% | 10.410,00 |
| 14.02.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -1,00% | 50,00 |
| 13.02.2024 | 23,29 | 23,50 | 23,29 | 23,46 | 1,71% | 1.190,00 |
| 12.02.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,04% | 1,00 |
| 09.02.2024 | 23,02 | 23,29 | 23,02 | 23,05 | 0,57% | 408,00 |
| 08.02.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,02% | - |
| 07.02.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,50% | 30,00 |
| 06.02.2024 | 22,19 | 22,80 | 22,19 | 22,80 | 0,73% | 75,00 |
| 05.02.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,05% | 5,00 |
| 02.02.2024 | 22,47 | 22,88 | 22,47 | 22,88 | 2,99% | 59,00 |
| 01.02.2024 | 22,18 | 22,21 | 22,18 | 22,21 | -0,13% | 1,00 |
| 31.01.2024 | 21,94 | 22,24 | 21,94 | 22,24 | 1,48% | 572,00 |
| 30.01.2024 | 21,82 | 21,92 | 21,82 | 21,92 | 0,00% | 164,00 |
| 29.01.2024 | 22,24 | 22,24 | 21,91 | 21,92 | 0,76% | 206,00 |
| 26.01.2024 | 21,97 | 22,47 | 21,22 | 21,75 | -0,66% | 465,00 |
| 25.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,48% | - |
| 24.01.2024 | 21,79 | 22,00 | 21,79 | 22,00 | 1,08% | 307,00 |
| 23.01.2024 | 21,51 | 21,77 | 21,51 | 21,77 | 1,28% | 174,00 |
| 22.01.2024 | 21,49 | 21,49 | 21,49 | 21,49 | -0,85% | - |
| 19.01.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,66% | - |
| 18.01.2024 | 21,63 | 21,82 | 21,63 | 21,82 | 0,90% | 750,00 |
| 17.01.2024 | 21,55 | 21,63 | 21,55 | 21,63 | -0,46% | 3.575,00 |
| 16.01.2024 | 21,81 | 21,89 | 21,73 | 21,73 | -1,96% | 200,00 |
| 15.01.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,91% | - |
| 12.01.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -2,25% | - |
| 11.01.2024 | 22,19 | 22,47 | 22,19 | 22,47 | 1,47% | 5.505,00 |
| 10.01.2024 | 21,98 | 22,19 | 21,98 | 22,14 | -0,43% | 7.417,00 |
| 09.01.2024 | 22,26 | 22,26 | 22,24 | 22,24 | 0,47% | 6,00 |
| 08.01.2024 | 22,13 | 22,13 | 22,13 | 22,13 | -0,65% | - |
| 05.01.2024 | 21,99 | 22,28 | 21,99 | 22,28 | -1,87% | 300,00 |
| 04.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,02% | - |
| 03.01.2024 | 23,16 | 23,16 | 22,70 | 22,70 | -2,70% | 251,00 |
| 02.01.2024 | 23,17 | 23,81 | 22,70 | 23,33 | -1,04% | 3.312,00 |
| 29.12.2023 | 23,57 | 23,57 | 23,57 | 23,57 | -0,53% | - |
| 28.12.2023 | 23,68 | 23,70 | 23,68 | 23,70 | -0,02% | 25,00 |
| 27.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | 1,94% | 15,00 |
| 22.12.2023 | 23,25 | 23,25 | 23,25 | 23,25 | -0,06% | - |
| 21.12.2023 | 23,27 | 23,27 | 23,27 | 23,27 | -0,75% | - |
| 20.12.2023 | 23,19 | 23,44 | 23,19 | 23,44 | 0,97% | 1.066,00 |
| 19.12.2023 | 23,19 | 23,22 | 23,19 | 23,22 | 0,39% | 304,00 |
| 18.12.2023 | 23,13 | 23,13 | 23,13 | 23,13 | -0,58% | - |
| 15.12.2023 | 22,89 | 23,26 | 22,89 | 23,26 | 1,26% | 10.011,00 |
| 14.12.2023 | 22,62 | 22,97 | 22,62 | 22,97 | 1,98% | 36,00 |
| 13.12.2023 | 22,45 | 22,57 | 22,45 | 22,53 | -0,38% | 633,00 |
| 12.12.2023 | 22,48 | 22,61 | 22,48 | 22,61 | 0,47% | 255,00 |
| 11.12.2023 | 22,51 | 22,51 | 22,51 | 22,51 | 0,42% | 96,00 |
| 08.12.2023 | 22,22 | 22,41 | 22,22 | 22,41 | 0,45% | 2,00 |
| 07.12.2023 | 22,14 | 22,31 | 22,14 | 22,31 | 2,11% | 110,00 |
| 06.12.2023 | 21,99 | 21,99 | 21,85 | 21,85 | -0,50% | 800,00 |
| 05.12.2023 | 21,44 | 21,98 | 21,44 | 21,96 | 1,10% | 435,00 |
| 04.12.2023 | 21,56 | 21,72 | 21,56 | 21,72 | 0,63% | 800,00 |
| 01.12.2023 | 21,27 | 21,59 | 21,27 | 21,59 | 1,77% | 850,00 |
| 30.11.2023 | 21,21 | 21,21 | 21,21 | 21,21 | -0,19% | - |
| 29.11.2023 | 20,85 | 21,25 | 20,85 | 21,25 | 1,80% | 5.800,00 |
| 28.11.2023 | 20,77 | 20,88 | 20,77 | 20,88 | 0,22% | 100,00 |
| 27.11.2023 | 20,92 | 20,99 | 20,83 | 20,83 | 0,17% | 760,00 |