25,730€
-7,31%
Echtzeit-Aktienkurs AB Volvo publ
Bid:
Ask:
Aktienkurse zur AB Volvo publ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,21 | 26,44 | 25,53 | 25,64 | -7,64% | - |
27.03.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,14% | - |
26.03.2024 | 27,50 | 27,80 | 27,50 | 27,80 | 0,58% | 76,00 |
25.03.2024 | 27,66 | 27,66 | 27,64 | 27,64 | 1,10% | 360,00 |
22.03.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,07% | 238,00 |
21.03.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 1,48% | - |
20.03.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,07% | - |
19.03.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -1,46% | - |
18.03.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,66% | - |
15.03.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -1,09% | - |
14.03.2024 | 27,30 | 27,46 | 27,30 | 27,46 | 0,29% | 29,00 |
13.03.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 1,71% | 485,00 |
12.03.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 0,52% | - |
11.03.2024 | 26,90 | 26,90 | 26,78 | 26,78 | 0,53% | 3,00 |
08.03.2024 | 26,58 | 26,64 | 26,58 | 26,64 | 0,91% | 10,00 |
07.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
06.03.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
05.03.2024 | 25,98 | 26,40 | 25,98 | 26,40 | 0,23% | 99,00 |
04.03.2024 | 26,52 | 26,52 | 26,34 | 26,34 | -0,75% | 101,00 |
01.03.2024 | 25,76 | 26,60 | 25,76 | 26,54 | 3,27% | 408,00 |
29.02.2024 | 25,76 | 25,76 | 25,70 | 25,70 | 1,18% | 225,00 |
28.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,63% | - |
27.02.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,39% | - |
26.02.2024 | 25,36 | 25,36 | 25,34 | 25,34 | 0,32% | 246,00 |
23.02.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 1,20% | - |
22.02.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,24% | - |
21.02.2024 | 24,88 | 25,02 | 24,88 | 25,02 | 1,71% | 5,00 |
20.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,16% | - |
19.02.2024 | 24,48 | 24,64 | 24,48 | 24,64 | 0,82% | 250,00 |
16.02.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,58% | - |
15.02.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 1,01% | - |
14.02.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,00% | - |
13.02.2024 | 23,90 | 23,90 | 23,82 | 23,82 | 0,76% | 300,00 |
12.02.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,09% | - |
09.02.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 1,53% | 97,00 |
08.02.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 0,09% | - |
07.02.2024 | 23,32 | 23,52 | 23,32 | 23,52 | 3,07% | 230,00 |
06.02.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -1,64% | - |
05.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,51% | - |
02.02.2024 | 23,04 | 23,32 | 23,04 | 23,32 | 1,22% | 45,00 |
01.02.2024 | 22,64 | 23,04 | 22,64 | 23,04 | 0,96% | 120,00 |
31.01.2024 | 22,54 | 22,82 | 22,54 | 22,82 | 1,78% | 620,00 |
30.01.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -1,67% | - |
29.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,06% | - |
26.01.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 0,45% | - |
25.01.2024 | 22,44 | 22,50 | 22,44 | 22,46 | -0,71% | 285,00 |
24.01.2024 | 22,30 | 22,62 | 22,30 | 22,62 | 1,98% | 66,00 |
23.01.2024 | 22,08 | 22,28 | 22,08 | 22,18 | 0,64% | 35,00 |
22.01.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -0,36% | - |
19.01.2024 | 22,12 | 22,12 | 22,12 | 22,12 | 0,00% | - |
18.01.2024 | 22,12 | 22,12 | 22,12 | 22,12 | 0,55% | - |
17.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,08% | - |
16.01.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,24% | - |
15.01.2024 | 22,70 | 22,70 | 22,52 | 22,52 | 0,45% | 8,00 |
12.01.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 0,27% | - |
11.01.2024 | 22,68 | 22,68 | 22,36 | 22,36 | -0,71% | 8,00 |
10.01.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -1,31% | - |
09.01.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 0,71% | - |
08.01.2024 | 22,42 | 22,66 | 22,42 | 22,66 | -0,53% | 500,00 |
05.01.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,18% | - |
04.01.2024 | 23,10 | 23,10 | 22,74 | 22,74 | -3,23% | 877,00 |
03.01.2024 | 23,66 | 23,66 | 23,50 | 23,50 | -2,97% | 212,00 |
02.01.2024 | 23,86 | 24,22 | 23,86 | 24,22 | 0,75% | 285,00 |
29.12.2023 | 24,04 | 24,04 | 24,04 | 24,04 | -0,66% | - |
28.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 1,34% | 30,00 |
27.12.2023 | 23,88 | 23,88 | 23,88 | 23,88 | -0,50% | - |
22.12.2023 | 23,70 | 24,00 | 23,70 | 24,00 | 1,01% | 200,00 |
21.12.2023 | 23,76 | 23,76 | 23,76 | 23,76 | -0,75% | - |
20.12.2023 | 23,52 | 23,94 | 23,52 | 23,94 | 1,10% | 570,00 |
19.12.2023 | 23,62 | 23,68 | 23,62 | 23,68 | 0,34% | 29,00 |
18.12.2023 | 23,52 | 23,60 | 23,52 | 23,60 | 1,46% | 200,00 |
15.12.2023 | 23,26 | 23,26 | 23,26 | 23,26 | 1,13% | - |
14.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,52% | - |
13.12.2023 | 22,88 | 22,88 | 22,88 | 22,88 | -0,35% | - |
12.12.2023 | 22,92 | 22,96 | 22,92 | 22,96 | 0,97% | 15,00 |
11.12.2023 | 22,72 | 22,74 | 22,72 | 22,74 | 0,71% | 40,00 |
08.12.2023 | 22,58 | 22,58 | 22,58 | 22,58 | -0,53% | - |
07.12.2023 | 22,52 | 22,70 | 22,52 | 22,70 | 0,35% | 100,00 |
06.12.2023 | 22,40 | 22,62 | 22,40 | 22,62 | 1,98% | - |
05.12.2023 | 21,90 | 22,18 | 21,90 | 22,18 | 1,56% | 10,00 |
04.12.2023 | 21,84 | 21,84 | 21,84 | 21,84 | -0,64% | - |
01.12.2023 | 21,76 | 21,98 | 21,76 | 21,98 | 2,52% | 500,00 |
30.11.2023 | 21,44 | 21,44 | 21,44 | 21,44 | 1,71% | - |
29.11.2023 | 21,08 | 21,08 | 21,08 | 21,08 | 0,67% | - |
28.11.2023 | 20,94 | 20,94 | 20,94 | 20,94 | -0,95% | - |
27.11.2023 | 21,16 | 21,16 | 21,14 | 21,14 | 0,48% | 4.055,00 |
24.11.2023 | 21,04 | 21,04 | 21,04 | 21,04 | -0,66% | - |
23.11.2023 | 21,16 | 21,18 | 21,16 | 21,18 | 1,44% | 50,00 |
22.11.2023 | 20,88 | 20,88 | 20,88 | 20,88 | -1,23% | - |
21.11.2023 | 21,04 | 21,14 | 21,04 | 21,14 | 1,83% | 100,00 |
20.11.2023 | 20,76 | 20,76 | 20,76 | 20,76 | 2,47% | - |
17.11.2023 | 20,26 | 20,26 | 20,26 | 20,26 | 1,35% | - |
16.11.2023 | 20,68 | 20,68 | 19,99 | 19,99 | -3,71% | 400,00 |
15.11.2023 | 20,20 | 20,76 | 20,20 | 20,76 | 6,19% | 1.000,00 |
14.11.2023 | 19,55 | 19,55 | 19,55 | 19,55 | 0,15% | - |
13.11.2023 | 19,52 | 19,52 | 19,52 | 19,52 | 0,46% | - |
10.11.2023 | 19,50 | 19,50 | 19,43 | 19,43 | 0,88% | 60,00 |
09.11.2023 | 19,26 | 19,26 | 19,26 | 19,26 | 1,00% | - |
08.11.2023 | 19,07 | 19,07 | 19,07 | 19,07 | -1,24% | - |
07.11.2023 | 19,31 | 19,31 | 19,31 | 19,31 | -1,63% | - |