Börse:
21,025€
-0,83%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
20,850€
Ask:
21,200€
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 21,13 | 21,30 | 20,98 | 21,03 | -0,83% | 231,00 |
| 26.01.2021 | 21,45 | 21,45 | 21,10 | 21,20 | -2,08% | 1.100,00 |
| 25.01.2021 | 21,70 | 22,00 | 21,05 | 21,65 | -0,92% | 298,00 |
| 22.01.2021 | 21,45 | 21,85 | 21,45 | 21,85 | 1,63% | 5,00 |
| 21.01.2021 | 21,60 | 21,75 | 21,40 | 21,50 | -1,60% | - |
| 20.01.2021 | 21,05 | 21,85 | 21,05 | 21,85 | 2,34% | 1.140,00 |
| 19.01.2021 | 21,10 | 21,35 | 21,10 | 21,35 | 1,67% | 60,00 |
| 18.01.2021 | 21,00 | 21,05 | 20,90 | 21,00 | 1,69% | 250,00 |
| 15.01.2021 | 21,35 | 21,35 | 20,65 | 20,65 | -4,40% | 12,00 |
| 14.01.2021 | 21,25 | 21,60 | 21,25 | 21,60 | 2,13% | 155,00 |
| 13.01.2021 | 21,50 | 21,65 | 21,15 | 21,15 | -2,08% | 261,00 |
| 12.01.2021 | 20,85 | 21,60 | 20,85 | 21,60 | 4,10% | 102,00 |
| 11.01.2021 | 21,10 | 21,10 | 20,75 | 20,75 | -0,72% | 1.158,00 |
| 08.01.2021 | 20,70 | 21,20 | 20,70 | 20,90 | 0,97% | 1.013,00 |
| 07.01.2021 | 19,86 | 20,75 | 19,86 | 20,70 | 6,05% | - |
| 06.01.2021 | 19,52 | 19,52 | 19,52 | 19,52 | -3,60% | 100,00 |
| 05.01.2021 | 19,50 | 20,25 | 19,50 | 20,25 | 3,42% | 35,00 |
| 04.01.2021 | 19,38 | 19,78 | 19,38 | 19,58 | 1,35% | 30,00 |
| 30.12.2020 | 19,44 | 19,44 | 19,32 | 19,32 | -1,23% | 245,00 |
| 29.12.2020 | 19,40 | 19,56 | 19,40 | 19,56 | 1,03% | 70,00 |
| 28.12.2020 | 19,30 | 19,36 | 19,10 | 19,36 | 1,15% | 101,00 |
| 23.12.2020 | 19,08 | 19,16 | 19,08 | 19,14 | -0,10% | - |
| 22.12.2020 | 19,18 | 19,18 | 19,10 | 19,16 | 1,16% | - |
| 21.12.2020 | 19,02 | 19,12 | 18,70 | 18,94 | -2,57% | 113,00 |
| 18.12.2020 | 19,14 | 19,48 | 19,14 | 19,44 | 1,67% | - |
| 17.12.2020 | 19,30 | 19,30 | 19,12 | 19,12 | 0,53% | 1,00 |
| 16.12.2020 | 19,24 | 19,24 | 19,02 | 19,02 | -0,21% | 10,00 |
| 15.12.2020 | 18,62 | 19,14 | 18,62 | 19,06 | 0,53% | 100,00 |
| 14.12.2020 | 18,72 | 18,96 | 18,72 | 18,96 | 1,94% | 125,00 |
| 11.12.2020 | 18,58 | 18,60 | 18,44 | 18,60 | -0,64% | 290,00 |
| 10.12.2020 | 18,84 | 18,88 | 18,72 | 18,72 | -0,21% | 600,00 |
| 09.12.2020 | 18,92 | 19,08 | 18,72 | 18,76 | 0,32% | 617,00 |
| 08.12.2020 | 18,84 | 18,86 | 18,66 | 18,70 | -2,30% | - |
| 07.12.2020 | 18,82 | 19,14 | 18,68 | 19,14 | -0,31% | 80,00 |
| 04.12.2020 | 18,86 | 19,20 | 18,84 | 19,20 | 2,13% | 50,00 |
| 03.12.2020 | 18,90 | 18,98 | 18,78 | 18,80 | -0,74% | 325,00 |
| 02.12.2020 | 19,16 | 19,16 | 18,94 | 18,94 | -1,15% | - |
| 01.12.2020 | 19,36 | 19,62 | 19,16 | 19,16 | 0,52% | 2,00 |
| 30.11.2020 | 19,30 | 19,46 | 19,06 | 19,06 | -2,76% | 6,00 |
| 27.11.2020 | 19,52 | 19,62 | 19,52 | 19,60 | -0,51% | - |
| 26.11.2020 | 19,70 | 19,70 | 19,44 | 19,70 | -0,81% | 45,00 |
| 25.11.2020 | 19,80 | 20,50 | 19,68 | 19,86 | -1,68% | 60,00 |
| 24.11.2020 | 19,54 | 20,20 | 19,54 | 20,20 | 4,55% | 350,00 |
| 23.11.2020 | 19,72 | 19,88 | 19,32 | 19,32 | -1,13% | 925,00 |
| 20.11.2020 | 19,44 | 19,64 | 19,40 | 19,54 | 0,10% | 5,00 |
| 19.11.2020 | 19,42 | 19,52 | 19,34 | 19,52 | -0,31% | 200,00 |
| 18.11.2020 | 19,34 | 19,62 | 19,34 | 19,58 | -0,61% | - |
| 17.11.2020 | 19,24 | 19,70 | 19,24 | 19,70 | 1,23% | 430,00 |
| 16.11.2020 | 19,06 | 19,46 | 19,06 | 19,46 | 3,62% | 17,00 |
| 13.11.2020 | 18,58 | 18,86 | 18,58 | 18,78 | 0,11% | 15,00 |
| 12.11.2020 | 18,48 | 18,88 | 18,48 | 18,76 | -1,05% | 40,00 |
| 11.11.2020 | 19,04 | 19,08 | 18,78 | 18,96 | 0,00% | 915,00 |
| 10.11.2020 | 18,90 | 19,46 | 18,90 | 18,96 | -1,46% | 1.580,00 |
| 09.11.2020 | 18,92 | 19,34 | 18,70 | 19,24 | 4,23% | 143,00 |
| 06.11.2020 | 18,24 | 18,60 | 18,24 | 18,46 | 2,21% | 40,00 |
| 05.11.2020 | 17,88 | 18,06 | 17,88 | 18,06 | 1,12% | - |
| 04.11.2020 | 17,24 | 17,86 | 17,24 | 17,86 | 2,64% | - |
| 03.11.2020 | 17,46 | 17,66 | 17,40 | 17,40 | 0,81% | 40,00 |
| 02.11.2020 | 16,60 | 17,44 | 16,60 | 17,26 | 4,23% | 1.614,00 |
| 30.10.2020 | 16,28 | 16,94 | 16,28 | 16,56 | 0,98% | 95,00 |
| 29.10.2020 | 16,24 | 16,58 | 16,24 | 16,40 | 2,37% | 45,00 |
| 28.10.2020 | 16,62 | 16,62 | 16,00 | 16,02 | -5,09% | 1.937,00 |
| 27.10.2020 | 17,24 | 17,24 | 16,72 | 16,88 | -1,40% | 16,00 |
| 26.10.2020 | 17,18 | 17,54 | 17,12 | 17,12 | -2,28% | - |
| 23.10.2020 | 17,46 | 17,68 | 17,46 | 17,52 | 0,46% | 40,00 |
| 22.10.2020 | 17,18 | 17,44 | 17,18 | 17,44 | -0,46% | - |
| 21.10.2020 | 17,78 | 17,78 | 17,40 | 17,52 | -1,57% | - |
| 20.10.2020 | 17,62 | 17,90 | 17,62 | 17,80 | -0,78% | - |
| 19.10.2020 | 17,60 | 17,94 | 17,58 | 17,94 | 3,58% | 150,00 |
| 16.10.2020 | 17,30 | 17,32 | 17,12 | 17,32 | 2,00% | - |
| 15.10.2020 | 17,10 | 17,10 | 16,90 | 16,98 | -0,82% | 184,00 |
| 14.10.2020 | 17,34 | 17,50 | 17,12 | 17,12 | -1,50% | 47,00 |
| 13.10.2020 | 17,44 | 17,52 | 17,32 | 17,38 | -0,57% | - |
| 12.10.2020 | 17,70 | 17,70 | 17,40 | 17,48 | 1,16% | 590,00 |
| 09.10.2020 | 17,40 | 17,72 | 17,26 | 17,28 | -2,48% | 447,00 |
| 08.10.2020 | 17,40 | 17,72 | 17,34 | 17,72 | 2,90% | 1.246,00 |
| 07.10.2020 | 16,94 | 17,22 | 16,94 | 17,22 | -1,15% | 100,00 |
| 06.10.2020 | 17,04 | 17,42 | 17,04 | 17,42 | 2,47% | 60,00 |
| 05.10.2020 | 16,54 | 17,06 | 16,54 | 17,00 | 3,16% | 208,00 |
| 02.10.2020 | 16,26 | 16,50 | 16,26 | 16,48 | -0,84% | - |
| 01.10.2020 | 16,46 | 16,62 | 16,42 | 16,62 | 0,48% | - |
| 30.09.2020 | 16,30 | 16,54 | 16,30 | 16,54 | 1,60% | - |
| 29.09.2020 | 16,52 | 16,52 | 16,26 | 16,28 | -1,33% | - |
| 28.09.2020 | 15,84 | 16,66 | 15,84 | 16,50 | 6,04% | 260,00 |
| 25.09.2020 | 15,66 | 15,72 | 15,42 | 15,56 | -1,14% | 70,00 |
| 24.09.2020 | 15,66 | 15,74 | 15,60 | 15,74 | -2,84% | 310,00 |
| 23.09.2020 | 16,02 | 16,36 | 16,02 | 16,20 | 1,38% | - |
| 22.09.2020 | 15,84 | 16,32 | 15,84 | 15,98 | 0,13% | 49,00 |
| 21.09.2020 | 16,30 | 16,30 | 15,70 | 15,96 | -3,97% | 95,00 |
| 18.09.2020 | 16,38 | 16,64 | 16,38 | 16,62 | 0,85% | - |
| 17.09.2020 | 16,66 | 16,66 | 16,36 | 16,48 | -1,08% | 1.221,00 |
| 16.09.2020 | 16,64 | 16,66 | 16,64 | 16,66 | -0,95% | - |
| 15.09.2020 | 16,68 | 16,82 | 16,68 | 16,82 | 0,24% | 50,00 |
| 14.09.2020 | 16,90 | 17,00 | 16,78 | 16,78 | -0,94% | 425,00 |
| 11.09.2020 | 16,80 | 16,98 | 16,76 | 16,94 | 0,59% | 310,00 |
| 10.09.2020 | 16,80 | 16,92 | 16,80 | 16,84 | 0,84% | - |
| 09.09.2020 | 16,42 | 16,72 | 16,42 | 16,70 | 0,97% | 60,00 |
| 08.09.2020 | 16,64 | 16,70 | 16,30 | 16,54 | -1,90% | 40,00 |
| 07.09.2020 | 17,02 | 17,02 | 16,70 | 16,86 | 2,43% | 220,00 |
| 04.09.2020 | 16,30 | 16,78 | 16,30 | 16,46 | 0,00% | 840,00 |