24,090€
-3,33%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,15 | 24,34 | 23,57 | 24,00 | -4,38% | - |
| 18.04.2024 | 25,04 | 25,36 | 24,60 | 25,10 | 2,12% | - |
| 17.04.2024 | 24,61 | 25,07 | 24,37 | 24,58 | 1,21% | - |
| 16.04.2024 | 24,59 | 24,60 | 24,13 | 24,28 | -1,36% | - |
| 15.04.2024 | 24,69 | 25,11 | 24,57 | 24,62 | 0,39% | - |
| 12.04.2024 | 24,73 | 25,07 | 24,42 | 24,52 | -0,75% | - |
| 11.04.2024 | 25,11 | 25,11 | 24,10 | 24,71 | -2,26% | 40,00 |
| 10.04.2024 | 25,49 | 25,62 | 24,90 | 25,28 | -0,71% | 280,00 |
| 09.04.2024 | 25,55 | 25,76 | 25,35 | 25,46 | -0,45% | - |
| 08.04.2024 | 25,74 | 25,78 | 25,44 | 25,57 | 1,31% | 2,00 |
| 05.04.2024 | 25,10 | 25,29 | 24,75 | 25,24 | 0,84% | - |
| 04.04.2024 | 24,94 | 25,36 | 24,93 | 25,03 | 0,38% | - |
| 03.04.2024 | 25,29 | 25,36 | 24,51 | 24,94 | -1,71% | - |
| 02.04.2024 | 25,28 | 25,54 | 24,93 | 25,37 | -0,98% | 40,00 |
| 28.03.2024 | 26,30 | 26,30 | 24,92 | 25,62 | -8,09% | 195,00 |
| 27.03.2024 | 27,64 | 27,88 | 27,64 | 27,88 | 1,12% | - |
| 26.03.2024 | 27,44 | 27,76 | 27,44 | 27,57 | 0,07% | - |
| 25.03.2024 | 28,30 | 28,30 | 27,55 | 27,55 | -0,33% | 5.000,00 |
| 22.03.2024 | 27,33 | 27,64 | 27,33 | 27,64 | 1,25% | - |
| 21.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,22% | - |
| 20.03.2024 | 26,68 | 27,03 | 26,68 | 26,97 | 0,56% | - |
| 19.03.2024 | 26,83 | 26,92 | 26,81 | 26,82 | -0,39% | - |
| 18.03.2024 | 27,50 | 27,58 | 26,92 | 26,92 | -1,50% | 18,00 |
| 15.03.2024 | 27,04 | 27,33 | 27,04 | 27,33 | 1,15% | - |
| 14.03.2024 | 27,14 | 27,24 | 27,02 | 27,02 | -0,46% | 1.000,00 |
| 13.03.2024 | 27,03 | 27,15 | 27,03 | 27,15 | 1,63% | 8,00 |
| 12.03.2024 | 26,60 | 26,71 | 26,60 | 26,71 | 0,81% | - |
| 11.03.2024 | 26,42 | 26,50 | 26,36 | 26,50 | -0,04% | 20,00 |
| 08.03.2024 | 26,28 | 26,55 | 26,26 | 26,51 | 0,06% | - |
| 07.03.2024 | 26,15 | 26,49 | 26,11 | 26,49 | 1,28% | - |
| 06.03.2024 | 25,90 | 26,16 | 25,90 | 26,16 | 0,33% | - |
| 05.03.2024 | 25,65 | 26,07 | 25,65 | 26,07 | 1,12% | 341,00 |
| 04.03.2024 | 25,89 | 25,89 | 25,78 | 25,78 | -0,79% | - |
| 01.03.2024 | 25,50 | 26,25 | 25,50 | 25,99 | 1,94% | 100,00 |
| 29.02.2024 | 25,50 | 25,50 | 25,39 | 25,49 | 0,53% | - |
| 28.02.2024 | 25,08 | 25,36 | 25,08 | 25,36 | 0,86% | 60,00 |
| 27.02.2024 | 25,01 | 25,23 | 25,01 | 25,14 | 0,34% | - |
| 26.02.2024 | 25,02 | 25,06 | 25,02 | 25,06 | -0,34% | - |
| 23.02.2024 | 24,83 | 25,14 | 24,83 | 25,14 | 1,00% | - |
| 22.02.2024 | 24,77 | 25,01 | 24,77 | 24,89 | 1,67% | - |
| 21.02.2024 | 24,42 | 24,52 | 24,41 | 24,48 | 0,58% | 130,00 |
| 20.02.2024 | 24,02 | 24,34 | 24,02 | 24,34 | 1,97% | - |
| 19.02.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -0,46% | - |
| 16.02.2024 | 23,88 | 23,98 | 23,88 | 23,98 | -0,25% | - |
| 15.02.2024 | 23,57 | 24,04 | 23,57 | 24,04 | 2,56% | - |
| 14.02.2024 | 23,23 | 23,44 | 23,23 | 23,44 | 0,69% | - |
| 13.02.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -0,11% | - |
| 12.02.2024 | 23,15 | 23,31 | 23,15 | 23,31 | 0,63% | - |
| 09.02.2024 | 23,07 | 23,39 | 23,07 | 23,16 | 0,43% | - |
| 08.02.2024 | 22,99 | 23,14 | 22,99 | 23,06 | 0,15% | - |
| 07.02.2024 | 22,76 | 23,03 | 22,69 | 23,03 | 1,54% | 4,00 |
| 06.02.2024 | 22,24 | 22,68 | 22,24 | 22,68 | 0,69% | - |
| 05.02.2024 | 22,69 | 22,69 | 22,52 | 22,52 | -0,99% | - |
| 02.02.2024 | 22,52 | 22,77 | 22,52 | 22,75 | 2,22% | - |
| 01.02.2024 | 22,24 | 22,25 | 22,24 | 22,25 | 0,18% | - |
| 31.01.2024 | 21,95 | 22,21 | 21,95 | 22,21 | 1,23% | - |
| 30.01.2024 | 21,82 | 21,94 | 21,82 | 21,94 | 0,07% | - |
| 29.01.2024 | 22,30 | 22,30 | 21,93 | 21,93 | -1,04% | - |
| 26.01.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 1,16% | - |
| 25.01.2024 | 21,94 | 21,94 | 21,90 | 21,90 | -0,52% | - |
| 24.01.2024 | 21,85 | 22,02 | 21,83 | 22,02 | 1,76% | - |
| 23.01.2024 | 21,52 | 21,64 | 21,50 | 21,64 | 0,37% | - |
| 22.01.2024 | 21,66 | 21,67 | 21,49 | 21,56 | -0,39% | 6,00 |
| 19.01.2024 | 21,73 | 21,73 | 21,64 | 21,64 | 0,00% | - |
| 18.01.2024 | 21,70 | 21,70 | 21,64 | 21,64 | 0,30% | - |
| 17.01.2024 | 21,53 | 21,58 | 21,50 | 21,58 | -0,85% | 100,00 |
| 16.01.2024 | 21,81 | 21,81 | 21,76 | 21,76 | -0,73% | - |
| 15.01.2024 | 22,21 | 22,34 | 21,92 | 21,92 | -1,08% | - |
| 12.01.2024 | 22,01 | 22,16 | 21,93 | 22,16 | 0,80% | - |
| 11.01.2024 | 22,25 | 22,30 | 21,99 | 21,99 | -1,46% | - |
| 10.01.2024 | 22,00 | 22,31 | 22,00 | 22,31 | 1,39% | - |
| 09.01.2024 | 22,30 | 22,30 | 22,01 | 22,01 | -0,68% | - |
| 08.01.2024 | 22,19 | 22,23 | 21,98 | 22,16 | 0,05% | - |
| 05.01.2024 | 21,97 | 22,17 | 21,97 | 22,15 | 0,07% | - |
| 04.01.2024 | 22,76 | 22,76 | 22,13 | 22,13 | -2,49% | - |
| 03.01.2024 | 23,21 | 23,21 | 22,70 | 22,70 | 0,15% | 216,00 |
| 02.01.2024 | 22,66 | 22,66 | 22,66 | 22,66 | -3,68% | - |
| 29.12.2023 | 23,63 | 23,63 | 23,53 | 23,53 | -0,25% | 100,00 |
| 28.12.2023 | 23,59 | 23,59 | 23,59 | 23,59 | -0,44% | - |
| 27.12.2023 | 23,53 | 23,74 | 23,53 | 23,69 | 0,15% | - |
| 22.12.2023 | 23,26 | 23,66 | 23,26 | 23,66 | 1,37% | 500,00 |
| 21.12.2023 | 23,30 | 23,34 | 23,30 | 23,34 | 0,24% | 100,00 |
| 20.12.2023 | 23,24 | 23,28 | 23,23 | 23,28 | -0,02% | - |
| 19.12.2023 | 23,25 | 23,30 | 23,21 | 23,29 | -0,21% | - |
| 18.12.2023 | 23,13 | 23,38 | 23,13 | 23,34 | 0,56% | - |
| 15.12.2023 | 22,84 | 23,31 | 22,84 | 23,21 | 1,20% | 5,00 |
| 14.12.2023 | 22,66 | 23,00 | 22,66 | 22,93 | 1,42% | 50,00 |
| 13.12.2023 | 22,50 | 22,69 | 22,50 | 22,61 | 0,31% | 1.000,00 |
| 12.12.2023 | 22,50 | 22,63 | 22,50 | 22,54 | -0,02% | - |
| 11.12.2023 | 22,37 | 22,55 | 22,37 | 22,55 | 0,33% | - |
| 08.12.2023 | 22,30 | 22,47 | 22,26 | 22,47 | 1,01% | - |
| 07.12.2023 | 22,25 | 22,40 | 22,24 | 22,25 | -0,67% | - |
| 06.12.2023 | 21,50 | 22,42 | 21,50 | 22,40 | 1,68% | - |
| 05.12.2023 | 21,51 | 22,03 | 21,51 | 22,03 | 1,50% | - |
| 04.12.2023 | 21,65 | 21,73 | 21,62 | 21,70 | 0,21% | - |
| 01.12.2023 | 21,37 | 21,66 | 21,37 | 21,66 | 2,05% | 105,00 |
| 30.11.2023 | 21,28 | 21,38 | 21,22 | 21,22 | -0,19% | - |
| 29.11.2023 | 20,95 | 21,32 | 20,89 | 21,26 | 3,05% | - |
| 28.11.2023 | 20,81 | 20,81 | 20,63 | 20,63 | -1,72% | - |
| 27.11.2023 | 20,99 | 20,99 | 20,99 | 20,99 | 1,89% | - |