24,150€
-1,63%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,60 | 24,66 | 23,83 | 24,13 | -1,71% | 239,00 |
| 02.05.2024 | 24,85 | 24,85 | 24,43 | 24,55 | -0,65% | 54,00 |
| 30.04.2024 | 25,01 | 25,13 | 24,70 | 24,71 | -1,32% | 536,00 |
| 29.04.2024 | 25,00 | 25,15 | 24,90 | 25,04 | 0,72% | 391,00 |
| 26.04.2024 | 24,73 | 24,93 | 24,61 | 24,86 | 1,26% | 100,00 |
| 25.04.2024 | 25,03 | 25,13 | 24,21 | 24,55 | -2,31% | 84,00 |
| 24.04.2024 | 25,28 | 25,30 | 24,93 | 25,13 | -0,28% | 479,00 |
| 23.04.2024 | 25,16 | 25,25 | 24,85 | 25,20 | 0,24% | 264,00 |
| 22.04.2024 | 25,00 | 25,22 | 24,65 | 25,14 | 1,66% | 255,00 |
| 19.04.2024 | 25,10 | 25,42 | 24,25 | 24,73 | -2,02% | 71,00 |
| 18.04.2024 | 25,70 | 25,83 | 25,24 | 25,24 | -0,12% | 197,00 |
| 17.04.2024 | 25,30 | 25,75 | 25,05 | 25,27 | 0,64% | 196,00 |
| 16.04.2024 | 25,10 | 25,22 | 24,81 | 25,11 | -0,55% | 22,00 |
| 15.04.2024 | 25,24 | 25,77 | 25,18 | 25,25 | 1,00% | 1.094,00 |
| 12.04.2024 | 25,37 | 25,79 | 24,95 | 25,00 | -0,99% | 676,00 |
| 11.04.2024 | 26,04 | 26,08 | 24,81 | 25,25 | -3,07% | 531,00 |
| 10.04.2024 | 26,29 | 26,39 | 25,65 | 26,05 | -0,61% | - |
| 09.04.2024 | 26,32 | 26,47 | 26,07 | 26,21 | -0,46% | 1.173,00 |
| 08.04.2024 | 26,40 | 26,56 | 26,17 | 26,33 | 1,31% | 418,00 |
| 05.04.2024 | 25,70 | 26,04 | 25,53 | 25,99 | 1,13% | 123,00 |
| 04.04.2024 | 25,67 | 26,09 | 25,65 | 25,70 | 0,23% | - |
| 03.04.2024 | 25,93 | 26,03 | 25,15 | 25,64 | -1,61% | 2.373,00 |
| 02.04.2024 | 25,68 | 26,23 | 25,43 | 26,06 | 1,16% | 378,00 |
| 28.03.2024 | 26,23 | 26,43 | 25,53 | 25,76 | -7,47% | 424,00 |
| 27.03.2024 | 27,83 | 28,17 | 27,74 | 27,84 | 0,07% | 417,00 |
| 26.03.2024 | 27,55 | 28,05 | 27,51 | 27,82 | 1,24% | 397,00 |
| 25.03.2024 | 27,83 | 27,87 | 27,41 | 27,48 | -1,29% | 9,00 |
| 22.03.2024 | 27,42 | 27,95 | 27,36 | 27,84 | 1,16% | 203,00 |
| 21.03.2024 | 27,51 | 27,60 | 27,27 | 27,52 | 0,44% | 115,00 |
| 20.03.2024 | 27,03 | 27,42 | 26,95 | 27,40 | 1,18% | 279,00 |
| 19.03.2024 | 26,95 | 27,19 | 26,81 | 27,08 | 0,26% | 133,00 |
| 18.03.2024 | 27,47 | 27,64 | 26,99 | 27,01 | -1,57% | 87,00 |
| 15.03.2024 | 27,27 | 27,79 | 27,25 | 27,44 | 0,29% | 438,00 |
| 14.03.2024 | 27,43 | 27,55 | 27,25 | 27,36 | -0,22% | 680,00 |
| 13.03.2024 | 27,51 | 27,59 | 27,23 | 27,42 | -0,36% | 521,00 |
| 12.03.2024 | 27,07 | 27,55 | 26,86 | 27,52 | 2,08% | 513,00 |
| 11.03.2024 | 27,06 | 27,10 | 26,69 | 26,96 | 0,19% | 525,00 |
| 08.03.2024 | 26,70 | 27,09 | 26,65 | 26,91 | 0,75% | 371,00 |
| 07.03.2024 | 26,51 | 26,93 | 26,39 | 26,71 | 0,49% | 2.276,00 |
| 06.03.2024 | 26,43 | 26,64 | 26,29 | 26,58 | 0,83% | 139,00 |
| 05.03.2024 | 26,00 | 26,53 | 26,00 | 26,36 | 0,88% | 186,00 |
| 04.03.2024 | 26,41 | 26,43 | 26,07 | 26,13 | -1,21% | 652,00 |
| 01.03.2024 | 25,88 | 26,75 | 25,86 | 26,45 | 2,40% | 782,00 |
| 29.02.2024 | 25,84 | 25,93 | 25,65 | 25,83 | 0,16% | 1.035,00 |
| 28.02.2024 | 25,45 | 25,92 | 25,43 | 25,79 | 1,14% | 21,00 |
| 27.02.2024 | 25,34 | 25,69 | 25,30 | 25,50 | 0,43% | 506,00 |
| 26.02.2024 | 25,49 | 25,55 | 25,31 | 25,39 | -0,31% | 501,00 |
| 23.02.2024 | 25,37 | 25,63 | 25,34 | 25,47 | 0,47% | 209,00 |
| 22.02.2024 | 25,20 | 25,57 | 25,06 | 25,35 | 1,20% | 1.236,00 |
| 21.02.2024 | 25,02 | 25,09 | 24,79 | 25,05 | 0,40% | 194,00 |
| 20.02.2024 | 24,70 | 24,95 | 24,61 | 24,95 | 0,89% | 166,00 |
| 19.02.2024 | 24,55 | 24,78 | 24,53 | 24,73 | 0,69% | 608,00 |
| 16.02.2024 | 24,56 | 24,71 | 24,43 | 24,56 | -0,04% | 512,00 |
| 15.02.2024 | 24,22 | 24,67 | 24,20 | 24,57 | 1,57% | 281,00 |
| 14.02.2024 | 23,90 | 24,19 | 23,89 | 24,19 | 1,51% | 20,00 |
| 13.02.2024 | 23,99 | 24,13 | 23,77 | 23,83 | -0,75% | 1.742,00 |
| 12.02.2024 | 23,74 | 24,09 | 23,74 | 24,01 | 1,09% | 197,00 |
| 09.02.2024 | 23,74 | 24,01 | 23,61 | 23,75 | 0,04% | 115,00 |
| 08.02.2024 | 23,68 | 23,83 | 23,61 | 23,74 | 0,25% | 523,00 |
| 07.02.2024 | 23,40 | 23,69 | 23,29 | 23,68 | 1,33% | 35,00 |
| 06.02.2024 | 22,89 | 23,37 | 22,83 | 23,37 | 2,19% | 108,00 |
| 05.02.2024 | 23,39 | 23,48 | 22,75 | 22,87 | -2,01% | 341,00 |
| 02.02.2024 | 23,17 | 23,47 | 23,14 | 23,34 | 0,95% | 356,00 |
| 01.02.2024 | 22,72 | 23,16 | 22,68 | 23,12 | 1,54% | 283,00 |
| 31.01.2024 | 22,59 | 22,93 | 22,59 | 22,77 | 0,49% | 1.522,00 |
| 30.01.2024 | 22,56 | 22,67 | 22,43 | 22,66 | 0,49% | 190,00 |
| 29.01.2024 | 22,94 | 22,98 | 22,33 | 22,55 | -1,70% | 16,00 |
| 26.01.2024 | 22,79 | 22,98 | 21,75 | 22,94 | 0,66% | 390,00 |
| 25.01.2024 | 22,56 | 22,79 | 22,33 | 22,79 | 1,06% | 10,00 |
| 24.01.2024 | 22,42 | 22,67 | 22,31 | 22,55 | 0,99% | 95,00 |
| 23.01.2024 | 22,24 | 22,37 | 22,01 | 22,33 | 0,90% | - |
| 22.01.2024 | 22,18 | 22,27 | 21,99 | 22,13 | -0,09% | 25,00 |
| 19.01.2024 | 22,29 | 22,37 | 21,93 | 22,15 | -0,63% | 335,00 |
| 18.01.2024 | 22,21 | 22,41 | 22,05 | 22,29 | 0,41% | 380,00 |
| 17.01.2024 | 22,08 | 22,21 | 21,93 | 22,20 | -0,31% | 62,00 |
| 16.01.2024 | 22,30 | 22,37 | 22,13 | 22,27 | -0,80% | 38,00 |
| 15.01.2024 | 22,83 | 22,95 | 22,11 | 22,45 | -1,36% | 16,00 |
| 12.01.2024 | 22,62 | 22,79 | 22,39 | 22,76 | 1,07% | 616,00 |
| 11.01.2024 | 22,81 | 22,99 | 22,35 | 22,52 | -0,75% | 5,00 |
| 10.01.2024 | 22,60 | 22,85 | 22,55 | 22,69 | 0,22% | 102,00 |
| 09.01.2024 | 22,98 | 23,00 | 22,43 | 22,64 | -1,52% | 20,00 |
| 08.01.2024 | 22,54 | 22,99 | 22,45 | 22,99 | 1,77% | 1.730,00 |
| 05.01.2024 | 22,91 | 22,93 | 22,35 | 22,59 | -1,48% | 637,00 |
| 04.01.2024 | 23,22 | 23,24 | 22,57 | 22,93 | -1,12% | 235,00 |
| 03.01.2024 | 23,78 | 23,82 | 23,05 | 23,19 | -2,44% | 365,00 |
| 02.01.2024 | 24,03 | 24,31 | 23,68 | 23,77 | -1,33% | 470,00 |
| 29.12.2023 | 24,18 | 24,23 | 23,95 | 24,09 | -0,25% | - |
| 28.12.2023 | 24,36 | 24,36 | 24,03 | 24,15 | -0,49% | 97,00 |
| 27.12.2023 | 24,02 | 24,32 | 23,92 | 24,27 | 1,25% | 278,00 |
| 22.12.2023 | 23,76 | 24,13 | 23,72 | 23,97 | 0,33% | 1.458,00 |
| 21.12.2023 | 23,83 | 23,93 | 23,65 | 23,89 | 0,72% | 47,00 |
| 20.12.2023 | 23,62 | 24,02 | 23,60 | 23,72 | 0,38% | 582,00 |
| 19.12.2023 | 23,78 | 23,84 | 23,52 | 23,63 | -0,51% | 1.234,00 |
| 18.12.2023 | 23,62 | 23,83 | 23,56 | 23,75 | 0,17% | 856,00 |
| 15.12.2023 | 23,38 | 23,83 | 23,34 | 23,71 | 1,28% | 302,00 |
| 14.12.2023 | 23,14 | 23,45 | 23,08 | 23,41 | 1,69% | 2.596,00 |
| 13.12.2023 | 22,98 | 23,13 | 22,79 | 23,02 | 0,00% | 517,00 |
| 12.12.2023 | 23,04 | 23,10 | 22,91 | 23,02 | 0,04% | 34,00 |
| 11.12.2023 | 22,84 | 23,02 | 22,73 | 23,01 | 0,44% | 324,00 |
| 08.12.2023 | 22,73 | 22,93 | 22,57 | 22,91 | 0,79% | 869,00 |