25,545€
-8,36%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,23 | 26,45 | 24,96 | 25,55 | -8,14% | 1.170,00 |
27.03.2024 | 27,74 | 28,11 | 27,61 | 27,81 | 0,41% | - |
26.03.2024 | 27,51 | 27,86 | 27,45 | 27,70 | 0,91% | - |
25.03.2024 | 28,08 | 28,08 | 27,29 | 27,45 | -0,54% | 15.000,00 |
22.03.2024 | 27,44 | 27,76 | 27,39 | 27,60 | 0,39% | - |
21.03.2024 | 27,29 | 27,52 | 27,21 | 27,49 | 1,07% | - |
20.03.2024 | 26,71 | 27,20 | 26,66 | 27,20 | 1,60% | - |
19.03.2024 | 26,86 | 27,06 | 26,56 | 26,77 | -0,47% | - |
18.03.2024 | 27,49 | 27,49 | 26,86 | 26,90 | -1,53% | 144,00 |
15.03.2024 | 27,06 | 27,63 | 27,04 | 27,31 | 0,84% | - |
14.03.2024 | 27,22 | 27,38 | 26,99 | 27,09 | -0,40% | 1.000,00 |
13.03.2024 | 27,07 | 27,23 | 26,86 | 27,19 | 0,37% | 8,00 |
12.03.2024 | 26,70 | 27,17 | 26,48 | 27,09 | 1,85% | - |
11.03.2024 | 26,49 | 26,65 | 26,36 | 26,60 | -0,06% | 20,00 |
08.03.2024 | 26,36 | 26,73 | 26,27 | 26,62 | 0,95% | - |
07.03.2024 | 26,22 | 26,55 | 26,06 | 26,37 | 0,23% | - |
06.03.2024 | 26,00 | 26,35 | 25,87 | 26,31 | 1,36% | - |
05.03.2024 | 25,68 | 26,10 | 25,68 | 25,95 | 0,63% | 1.023,00 |
04.03.2024 | 25,96 | 25,99 | 25,66 | 25,79 | -0,73% | - |
01.03.2024 | 25,57 | 26,39 | 25,54 | 25,98 | 1,87% | 100,00 |
29.02.2024 | 25,55 | 25,61 | 25,31 | 25,50 | -0,07% | - |
28.02.2024 | 25,15 | 25,54 | 25,12 | 25,52 | 1,40% | 60,00 |
27.02.2024 | 25,07 | 25,38 | 25,07 | 25,17 | 0,18% | - |
26.02.2024 | 25,08 | 25,30 | 25,02 | 25,12 | -0,02% | - |
23.02.2024 | 24,93 | 25,23 | 24,89 | 25,13 | 0,75% | - |
22.02.2024 | 24,84 | 25,08 | 24,80 | 24,94 | 0,94% | - |
21.02.2024 | 24,49 | 24,72 | 24,32 | 24,71 | 0,95% | 260,00 |
20.02.2024 | 24,11 | 24,49 | 24,08 | 24,48 | 1,39% | - |
19.02.2024 | 23,95 | 24,16 | 23,92 | 24,14 | 0,89% | - |
16.02.2024 | 23,99 | 24,14 | 23,84 | 23,93 | -0,11% | - |
15.02.2024 | 23,63 | 24,09 | 23,62 | 23,96 | 1,46% | - |
14.02.2024 | 23,31 | 23,61 | 23,29 | 23,61 | 1,49% | - |
13.02.2024 | 23,37 | 23,54 | 23,17 | 23,26 | -0,60% | - |
12.02.2024 | 23,16 | 23,47 | 23,16 | 23,40 | 0,95% | - |
09.02.2024 | 23,11 | 23,43 | 22,99 | 23,18 | 0,22% | - |
08.02.2024 | 23,05 | 23,25 | 23,03 | 23,13 | 0,39% | - |
07.02.2024 | 22,82 | 23,06 | 22,71 | 23,04 | 1,02% | 4,00 |
06.02.2024 | 22,27 | 22,81 | 22,27 | 22,81 | 2,46% | - |
05.02.2024 | 22,79 | 22,83 | 22,18 | 22,26 | -2,26% | - |
02.02.2024 | 22,58 | 22,94 | 22,58 | 22,78 | 0,87% | - |
01.02.2024 | 22,39 | 22,58 | 22,17 | 22,58 | 1,52% | - |
31.01.2024 | 22,00 | 22,39 | 22,00 | 22,24 | 0,86% | - |
30.01.2024 | 21,90 | 22,07 | 21,87 | 22,05 | 0,57% | - |
29.01.2024 | 22,36 | 22,41 | 21,78 | 21,93 | -2,02% | - |
26.01.2024 | 22,32 | 22,45 | 21,44 | 22,38 | 0,60% | - |
25.01.2024 | 22,01 | 22,37 | 21,77 | 22,24 | 1,14% | - |
24.01.2024 | 21,89 | 22,14 | 21,78 | 21,99 | 1,29% | - |
23.01.2024 | 21,58 | 21,85 | 21,50 | 21,71 | 0,47% | - |
22.01.2024 | 21,62 | 21,77 | 21,49 | 21,61 | 0,11% | 36,00 |
19.01.2024 | 21,80 | 21,88 | 21,44 | 21,59 | -0,99% | - |
18.01.2024 | 21,72 | 21,91 | 21,57 | 21,80 | 0,56% | - |
17.01.2024 | 21,63 | 21,76 | 21,47 | 21,68 | -0,60% | 100,00 |
16.01.2024 | 21,89 | 21,96 | 21,68 | 21,81 | -0,76% | - |
15.01.2024 | 22,27 | 22,44 | 21,62 | 21,98 | -1,06% | - |
12.01.2024 | 22,09 | 22,29 | 21,90 | 22,22 | 1,56% | - |
11.01.2024 | 22,30 | 22,49 | 21,86 | 21,87 | -1,42% | - |
10.01.2024 | 22,06 | 22,34 | 22,06 | 22,19 | 0,25% | - |
09.01.2024 | 22,38 | 22,40 | 21,92 | 22,13 | -1,18% | - |
08.01.2024 | 22,22 | 22,41 | 21,99 | 22,40 | 0,57% | - |
05.01.2024 | 22,27 | 22,37 | 21,97 | 22,27 | -0,20% | - |
04.01.2024 | 22,78 | 22,82 | 22,11 | 22,32 | -2,03% | - |
03.01.2024 | 23,27 | 23,32 | 22,62 | 22,78 | -2,11% | 864,00 |
02.01.2024 | 23,55 | 23,83 | 22,94 | 23,27 | -1,22% | - |
29.12.2023 | 23,72 | 23,74 | 23,54 | 23,56 | -0,51% | 200,00 |
28.12.2023 | 23,82 | 23,82 | 23,57 | 23,68 | -0,39% | - |
27.12.2023 | 23,61 | 23,83 | 23,54 | 23,77 | 0,86% | - |
22.12.2023 | 23,35 | 23,70 | 23,31 | 23,57 | 0,52% | 1.000,00 |
21.12.2023 | 23,37 | 23,46 | 23,20 | 23,45 | 0,63% | 100,00 |
20.12.2023 | 23,32 | 23,54 | 23,21 | 23,30 | -0,09% | - |
19.12.2023 | 23,30 | 23,35 | 23,18 | 23,32 | -0,06% | - |
18.12.2023 | 23,23 | 23,42 | 23,19 | 23,34 | 0,54% | - |
15.12.2023 | 22,92 | 23,40 | 22,91 | 23,21 | 1,24% | 5,00 |
14.12.2023 | 22,77 | 23,07 | 22,71 | 22,93 | 1,04% | 200,00 |
13.12.2023 | 22,55 | 22,74 | 22,40 | 22,69 | 0,34% | 5.000,00 |
12.12.2023 | 22,55 | 22,69 | 22,52 | 22,61 | 0,40% | - |
11.12.2023 | 22,41 | 22,60 | 22,33 | 22,52 | 0,35% | - |
08.12.2023 | 22,32 | 22,54 | 22,20 | 22,45 | 0,63% | - |
07.12.2023 | 22,23 | 22,52 | 22,23 | 22,31 | -0,40% | - |
06.12.2023 | 22,13 | 22,44 | 21,55 | 22,40 | 1,39% | - |
05.12.2023 | 21,52 | 22,11 | 21,51 | 22,09 | 2,17% | - |
04.12.2023 | 21,67 | 21,79 | 21,57 | 21,62 | -0,39% | - |
01.12.2023 | 21,38 | 21,77 | 21,32 | 21,70 | 1,71% | 605,00 |
30.11.2023 | 21,31 | 21,47 | 21,18 | 21,34 | 0,23% | - |
29.11.2023 | 20,99 | 21,35 | 20,96 | 21,29 | 1,54% | - |
28.11.2023 | 20,84 | 21,01 | 20,72 | 20,97 | 0,69% | - |
27.11.2023 | 20,84 | 21,13 | 20,83 | 20,83 | -0,28% | 12.000,00 |
24.11.2023 | 20,64 | 20,93 | 20,61 | 20,88 | 1,11% | - |
23.11.2023 | 20,73 | 21,01 | 20,63 | 20,65 | -0,44% | - |
22.11.2023 | 20,49 | 20,87 | 20,48 | 20,75 | 1,20% | 1.500,00 |
21.11.2023 | 20,46 | 20,70 | 20,41 | 20,50 | 0,14% | 24,00 |
20.11.2023 | 20,24 | 20,52 | 20,24 | 20,47 | 0,85% | 5,00 |
17.11.2023 | 20,02 | 20,32 | 19,98 | 20,30 | 1,92% | - |
16.11.2023 | 20,34 | 20,42 | 19,84 | 19,92 | -2,67% | - |
15.11.2023 | 19,73 | 20,48 | 19,70 | 20,46 | 3,41% | - |
14.11.2023 | 19,17 | 19,79 | 19,05 | 19,79 | 3,11% | - |
13.11.2023 | 19,06 | 19,22 | 19,02 | 19,19 | 0,16% | - |
10.11.2023 | 18,96 | 19,17 | 18,76 | 19,16 | 1,00% | - |
09.11.2023 | 18,90 | 19,20 | 18,82 | 18,97 | 0,50% | 6,00 |
08.11.2023 | 18,61 | 18,99 | 18,58 | 18,88 | 0,97% | - |
07.11.2023 | 18,90 | 18,92 | 18,67 | 18,70 | -1,41% | - |