Börse:
18,100€
-1,95%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
18,100€
Ask:
18,100€
Aktienkurse zur AB Volvo publ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 18,51 | 18,70 | 18,14 | 18,23 | -0,92% | 100,00 |
| 20.09.2021 | 19,07 | 19,09 | 18,17 | 18,40 | -5,03% | 90,00 |
| 17.09.2021 | 19,30 | 19,53 | 18,99 | 19,37 | 0,57% | - |
| 16.09.2021 | 19,12 | 19,43 | 19,06 | 19,26 | -0,05% | - |
| 15.09.2021 | 19,05 | 19,27 | 18,90 | 19,27 | 1,00% | 40,00 |
| 14.09.2021 | 18,98 | 19,25 | 18,85 | 19,08 | 0,26% | 320,00 |
| 13.09.2021 | 18,85 | 19,03 | 18,77 | 19,03 | 1,12% | - |
| 10.09.2021 | 18,86 | 19,05 | 18,74 | 18,82 | -1,00% | - |
| 09.09.2021 | 18,77 | 19,03 | 18,59 | 19,01 | -0,58% | 1.850,00 |
| 08.09.2021 | 19,50 | 19,51 | 18,95 | 19,12 | -0,98% | - |
| 07.09.2021 | 19,41 | 19,72 | 19,31 | 19,31 | 0,16% | 25,00 |
| 06.09.2021 | 19,38 | 19,49 | 19,28 | 19,28 | 0,57% | 508,00 |
| 02.09.2021 | 19,47 | 19,53 | 19,13 | 19,17 | -1,94% | - |
| 01.09.2021 | 19,94 | 19,97 | 19,40 | 19,55 | 0,31% | - |
| 31.08.2021 | 19,70 | 19,88 | 19,40 | 19,49 | -0,10% | 1.500,00 |
| 30.08.2021 | 20,04 | 20,06 | 19,46 | 19,51 | 1,25% | 160,00 |
| 26.08.2021 | 19,46 | 19,65 | 19,24 | 19,27 | -0,67% | - |
| 25.08.2021 | 19,50 | 19,56 | 19,32 | 19,40 | -0,21% | - |
| 24.08.2021 | 19,50 | 19,67 | 19,39 | 19,44 | 0,88% | 140,00 |
| 23.08.2021 | 19,14 | 19,48 | 19,07 | 19,27 | 2,17% | 334,00 |
| 19.08.2021 | 19,52 | 19,53 | 18,82 | 18,86 | -4,75% | 1.300,00 |
| 18.08.2021 | 19,89 | 19,94 | 19,42 | 19,80 | -0,35% | 745,00 |
| 17.08.2021 | 20,03 | 20,09 | 19,72 | 19,87 | -0,65% | - |
| 16.08.2021 | 20,14 | 20,28 | 19,98 | 20,00 | -1,57% | 200,00 |
| 12.08.2021 | 20,39 | 20,57 | 20,26 | 20,32 | -0,10% | 56,00 |
| 11.08.2021 | 20,19 | 20,45 | 20,15 | 20,34 | 0,99% | 200,00 |
| 10.08.2021 | 20,21 | 20,29 | 20,10 | 20,14 | 0,40% | 950,00 |
| 09.08.2021 | 20,30 | 20,42 | 20,06 | 20,06 | -2,15% | 300,00 |
| 05.08.2021 | 20,55 | 20,66 | 20,30 | 20,50 | -0,19% | 258,00 |
| 04.08.2021 | 20,45 | 20,69 | 20,45 | 20,54 | -0,58% | - |
| 03.08.2021 | 20,53 | 20,66 | 20,24 | 20,66 | 0,39% | 50,00 |
| 02.08.2021 | 20,69 | 20,96 | 20,34 | 20,58 | -1,63% | 17.504,00 |
| 29.07.2021 | 20,61 | 20,92 | 20,53 | 20,92 | 2,25% | 50,00 |
| 28.07.2021 | 20,75 | 20,87 | 20,40 | 20,46 | -1,25% | - |
| 27.07.2021 | 21,06 | 21,06 | 20,66 | 20,72 | -1,33% | - |
| 26.07.2021 | 20,94 | 21,19 | 20,84 | 21,00 | 1,06% | 20,00 |
| 22.07.2021 | 20,69 | 20,97 | 20,60 | 20,78 | 0,87% | 180,00 |
| 21.07.2021 | 19,92 | 20,78 | 19,84 | 20,60 | 3,73% | 2.095,00 |
| 20.07.2021 | 20,35 | 20,37 | 19,31 | 19,86 | -2,46% | 1.743,00 |
| 19.07.2021 | 20,83 | 20,98 | 20,13 | 20,36 | -3,00% | 237,00 |
| 16.07.2021 | 21,30 | 21,50 | 20,83 | 20,99 | -1,59% | - |
| 15.07.2021 | 21,61 | 21,65 | 21,20 | 21,33 | -1,39% | 1.000,00 |
| 14.07.2021 | 21,47 | 21,71 | 21,26 | 21,63 | 0,14% | 40,00 |
| 13.07.2021 | 21,43 | 21,71 | 21,35 | 21,60 | 0,37% | 100,00 |
| 12.07.2021 | 21,42 | 21,56 | 21,05 | 21,52 | 0,05% | 1.612,00 |
| 09.07.2021 | 21,36 | 21,52 | 20,99 | 21,51 | 1,41% | 5.050,00 |
| 08.07.2021 | 21,35 | 21,45 | 20,91 | 21,21 | -1,71% | 70,00 |
| 07.07.2021 | 21,14 | 21,58 | 20,99 | 21,58 | 2,23% | 1.560,00 |
| 06.07.2021 | 21,15 | 21,41 | 20,91 | 21,11 | -0,19% | 377,00 |
| 05.07.2021 | 20,83 | 21,23 | 20,70 | 21,15 | 0,86% | 440,00 |
| 02.07.2021 | 20,96 | 21,11 | 20,73 | 20,97 | -0,47% | - |
| 01.07.2021 | 21,11 | 21,15 | 20,77 | 21,07 | 0,10% | 21,00 |
| 30.06.2021 | 21,93 | 21,93 | 20,67 | 21,05 | -4,32% | 50,00 |
| 29.06.2021 | 21,59 | 22,00 | 21,36 | 22,00 | 1,80% | 250,00 |
| 28.06.2021 | 21,96 | 22,12 | 21,41 | 21,61 | -1,59% | - |
| 25.06.2021 | 22,08 | 22,08 | 21,90 | 21,96 | -0,54% | 90,00 |
| 24.06.2021 | 21,91 | 22,10 | 21,80 | 22,08 | 1,28% | 600,00 |
| 23.06.2021 | 22,05 | 22,30 | 21,74 | 21,80 | -0,95% | 150,00 |
| 22.06.2021 | 22,56 | 22,56 | 21,89 | 22,01 | -2,35% | 1.603,00 |
| 21.06.2021 | 22,17 | 22,58 | 21,78 | 22,54 | 0,54% | - |
| 18.06.2021 | 22,59 | 22,79 | 22,14 | 22,42 | -1,15% | 129,00 |
| 17.06.2021 | 22,79 | 22,97 | 22,54 | 22,68 | -0,44% | 1.375,00 |
| 16.06.2021 | 22,87 | 23,01 | 22,69 | 22,78 | -0,78% | 25,00 |
| 15.06.2021 | 23,21 | 23,29 | 22,78 | 22,96 | -0,95% | 200,00 |
| 14.06.2021 | 23,25 | 23,36 | 22,83 | 23,18 | -0,39% | 3.000,00 |
| 11.06.2021 | 23,16 | 23,28 | 22,93 | 23,27 | 0,00% | - |
| 10.06.2021 | 23,18 | 23,29 | 22,95 | 23,27 | 0,34% | 55,00 |
| 09.06.2021 | 23,15 | 23,23 | 22,94 | 23,19 | 0,09% | 40,00 |
| 08.06.2021 | 23,23 | 23,31 | 22,96 | 23,17 | -1,49% | 94,00 |
| 07.06.2021 | 23,31 | 23,52 | 23,10 | 23,52 | -0,59% | 1.280,00 |
| 04.06.2021 | 23,16 | 23,66 | 23,04 | 23,66 | 3,14% | 835,00 |
| 03.06.2021 | 23,17 | 23,31 | 22,88 | 22,94 | -0,17% | 615,00 |
| 02.06.2021 | 22,46 | 23,35 | 22,37 | 22,98 | 3,23% | 260,00 |
| 01.06.2021 | 22,16 | 22,52 | 22,03 | 22,26 | 1,09% | 1.500,00 |
| 31.05.2021 | 22,17 | 22,36 | 21,93 | 22,02 | 0,00% | - |
| 28.05.2021 | 22,27 | 22,44 | 22,02 | 22,02 | -0,90% | 900,00 |
| 27.05.2021 | 21,57 | 22,40 | 21,40 | 22,22 | 3,73% | 50,00 |
| 26.05.2021 | 21,57 | 21,68 | 21,28 | 21,42 | 0,28% | - |
| 25.05.2021 | 21,58 | 21,90 | 21,36 | 21,36 | -1,84% | 200,00 |
| 21.05.2021 | 21,69 | 21,81 | 21,49 | 21,76 | 1,87% | 11,00 |
| 20.05.2021 | 21,60 | 21,81 | 21,19 | 21,36 | 0,66% | - |
| 19.05.2021 | 21,91 | 22,08 | 21,20 | 21,22 | -3,72% | - |
| 18.05.2021 | 22,40 | 22,67 | 22,00 | 22,04 | -0,72% | 175,00 |
| 17.05.2021 | 22,44 | 22,50 | 22,07 | 22,20 | 1,19% | 6,00 |
| 14.05.2021 | 22,11 | 22,58 | 21,85 | 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 |