Börse:
21,940€
0,64%
Echtzeit-Aktienkurs Volvo AB
Bid:
21,940€
Ask:
21,940€
Aktienkurse zur Volvo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 22,00 | 22,00 | 21,94 | 21,94 | 0,64% | - |
| 13.05.2021 | 21,48 | 21,92 | 21,28 | 21,80 | -0,64% | 120,00 |
| 12.05.2021 | 21,80 | 22,43 | 21,70 | 21,94 | 0,18% | - |
| 11.05.2021 | 21,86 | 22,26 | 21,68 | 21,90 | -1,08% | 30,00 |
| 10.05.2021 | 22,18 | 22,20 | 22,06 | 22,14 | 1,37% | 137,00 |
| 07.05.2021 | 21,94 | 22,10 | 21,84 | 21,84 | 2,15% | 120,00 |
| 06.05.2021 | 21,60 | 21,82 | 21,31 | 21,38 | -1,93% | - |
| 05.05.2021 | 21,14 | 21,80 | 20,92 | 21,80 | 5,11% | 1,00 |
| 04.05.2021 | 21,34 | 21,34 | 20,74 | 20,74 | -0,77% | 10,00 |
| 03.05.2021 | 21,00 | 21,28 | 20,74 | 20,90 | -0,67% | 365,00 |
| 30.04.2021 | 20,82 | 21,18 | 20,77 | 21,04 | 0,10% | 45,00 |
| 29.04.2021 | 21,28 | 21,28 | 20,96 | 21,02 | -2,32% | 45,00 |
| 28.04.2021 | 21,36 | 21,52 | 21,12 | 21,52 | 0,94% | 4.025,00 |
| 27.04.2021 | 21,18 | 21,32 | 21,14 | 21,32 | -0,09% | 200,00 |
| 26.04.2021 | 21,46 | 21,46 | 21,06 | 21,34 | 0,00% | 154,00 |
| 23.04.2021 | 21,34 | 21,34 | 21,34 | 21,34 | 1,04% | 10,00 |
| 22.04.2021 | 20,70 | 21,50 | 20,70 | 21,12 | 1,93% | 8,00 |
| 21.04.2021 | 20,62 | 20,86 | 20,62 | 20,72 | -0,38% | 20,00 |
| 20.04.2021 | 21,36 | 21,42 | 20,72 | 20,80 | -3,97% | 15,00 |
| 19.04.2021 | 21,88 | 21,88 | 21,66 | 21,66 | -0,09% | 378,00 |
| 16.04.2021 | 21,26 | 22,10 | 21,14 | 21,68 | 1,03% | - |
| 15.04.2021 | 20,50 | 21,48 | 20,50 | 21,46 | 3,67% | 333,00 |
| 14.04.2021 | 20,88 | 20,88 | 20,50 | 20,70 | -1,90% | 2.190,00 |
| 13.04.2021 | 20,60 | 21,10 | 20,60 | 21,10 | 2,53% | 90,00 |
| 12.04.2021 | 21,22 | 21,22 | 20,58 | 20,58 | -2,74% | 200,00 |
| 09.04.2021 | 21,12 | 21,30 | 21,00 | 21,16 | -1,76% | 55,00 |
| 08.04.2021 | 20,96 | 21,54 | 20,96 | 21,54 | 3,06% | 16,00 |
| 07.04.2021 | 21,14 | 21,16 | 20,66 | 20,90 | -2,43% | 275,00 |
| 06.04.2021 | 21,14 | 21,42 | 20,98 | 21,42 | 0,37% | 18,00 |
| 01.04.2021 | 20,08 | 21,34 | 20,08 | 21,34 | -3,66% | 269,00 |
| 31.03.2021 | 21,80 | 22,15 | 21,70 | 22,15 | 0,23% | 10,00 |
| 30.03.2021 | 22,15 | 22,15 | 21,45 | 22,10 | -1,56% | 608,00 |
| 29.03.2021 | 22,75 | 22,75 | 22,10 | 22,45 | -0,22% | 243,00 |
| 26.03.2021 | 22,40 | 22,85 | 22,28 | 22,50 | 2,74% | - |
| 25.03.2021 | 22,15 | 22,30 | 21,90 | 21,90 | -0,68% | 50,00 |
| 24.03.2021 | 21,60 | 22,35 | 21,60 | 22,05 | 1,61% | 390,00 |
| 23.03.2021 | 22,70 | 22,70 | 21,35 | 21,70 | -5,65% | 1.393,00 |
| 22.03.2021 | 23,05 | 23,35 | 22,95 | 23,00 | -0,86% | 2.438,00 |
| 19.03.2021 | 23,15 | 23,65 | 23,15 | 23,20 | -0,85% | 148,00 |
| 18.03.2021 | 23,60 | 23,75 | 23,40 | 23,40 | -1,68% | 1.078,00 |
| 17.03.2021 | 23,40 | 23,80 | 23,25 | 23,80 | 1,28% | 987,00 |
| 16.03.2021 | 23,35 | 23,55 | 23,25 | 23,50 | 1,95% | 408,00 |
| 15.03.2021 | 23,50 | 23,60 | 23,05 | 23,05 | -1,28% | 433,00 |
| 12.03.2021 | 23,35 | 23,35 | 23,05 | 23,35 | 0,21% | 473,00 |
| 11.03.2021 | 23,40 | 23,60 | 23,15 | 23,30 | -1,06% | 976,00 |
| 10.03.2021 | 23,05 | 23,55 | 23,00 | 23,55 | 0,43% | 710,00 |
| 09.03.2021 | 22,35 | 23,45 | 22,35 | 23,45 | 3,08% | 545,00 |
| 08.03.2021 | 22,15 | 22,80 | 22,05 | 22,75 | 1,11% | 240,00 |
| 05.03.2021 | 21,90 | 22,50 | 21,90 | 22,50 | 3,69% | 2.171,00 |
| 04.03.2021 | 22,10 | 22,45 | 21,70 | 21,70 | -3,34% | 551,00 |
| 03.03.2021 | 22,05 | 22,60 | 22,05 | 22,45 | 0,67% | 1.949,00 |
| 02.03.2021 | 21,70 | 22,30 | 21,65 | 22,30 | 3,72% | 399,00 |
| 01.03.2021 | 21,80 | 21,80 | 21,30 | 21,50 | -0,23% | 180,00 |
| 26.02.2021 | 21,40 | 21,83 | 21,23 | 21,55 | -2,05% | - |
| 25.02.2021 | 22,10 | 22,10 | 22,00 | 22,00 | 0,00% | 59,00 |
| 24.02.2021 | 20,95 | 22,00 | 20,95 | 22,00 | 3,04% | 1.638,00 |
| 23.02.2021 | 21,45 | 21,45 | 21,25 | 21,35 | -1,84% | 500,00 |
| 22.02.2021 | 21,15 | 21,75 | 21,15 | 21,75 | 2,11% | 100,00 |
| 19.02.2021 | 20,90 | 21,30 | 20,90 | 21,30 | 2,65% | 40,00 |
| 18.02.2021 | 21,10 | 21,30 | 20,75 | 20,75 | -2,81% | 225,00 |
| 17.02.2021 | 21,00 | 21,35 | 21,00 | 21,35 | 0,00% | 460,00 |
| 16.02.2021 | 21,35 | 21,35 | 20,85 | 21,35 | 1,18% | 111,00 |
| 15.02.2021 | 21,15 | 21,15 | 21,05 | 21,10 | 0,48% | 115,00 |
| 12.02.2021 | 21,25 | 21,30 | 20,95 | 21,00 | -1,41% | - |
| 11.02.2021 | 21,10 | 21,35 | 21,10 | 21,30 | -0,23% | 180,00 |
| 10.02.2021 | 21,35 | 21,35 | 21,20 | 21,35 | -0,93% | 20,00 |
| 09.02.2021 | 21,00 | 21,55 | 20,90 | 21,55 | 1,89% | 10,00 |
| 08.02.2021 | 21,30 | 21,30 | 20,90 | 21,15 | 1,93% | 327,00 |
| 05.02.2021 | 21,30 | 21,30 | 20,75 | 20,75 | -2,81% | 300,00 |
| 04.02.2021 | 20,95 | 21,35 | 20,90 | 21,35 | 1,43% | 260,00 |
| 03.02.2021 | 21,20 | 21,20 | 20,85 | 21,05 | -1,86% | 765,00 |
| 02.02.2021 | 20,55 | 21,45 | 20,55 | 21,45 | 4,63% | 55,00 |
| 01.02.2021 | 20,45 | 20,60 | 20,45 | 20,50 | 0,00% | - |
| 29.01.2021 | 20,40 | 20,55 | 20,20 | 20,50 | -0,73% | 347,00 |
| 28.01.2021 | 20,10 | 20,65 | 19,86 | 20,65 | -1,20% | 15,00 |
| 27.01.2021 | 21,00 | 21,05 | 20,30 | 20,90 | -1,42% | 492,00 |
| 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% | - |