24,800€
0,20%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 24,77 | 24,83 | 24,68 | 24,77 | 0,08% | 235,00 |
30.05.2024 | 24,39 | 24,75 | 24,39 | 24,75 | 1,35% | 879,00 |
29.05.2024 | 25,00 | 25,02 | 24,42 | 24,42 | -1,65% | 929,00 |
28.05.2024 | 25,00 | 25,00 | 24,70 | 24,83 | -0,04% | 1.829,00 |
27.05.2024 | 24,67 | 24,84 | 24,67 | 24,84 | 0,24% | 601,00 |
24.05.2024 | 24,53 | 24,80 | 24,44 | 24,78 | 1,23% | 1.278,00 |
23.05.2024 | 24,60 | 24,80 | 24,45 | 24,48 | -0,04% | 2.417,00 |
22.05.2024 | 24,53 | 24,60 | 24,47 | 24,49 | -0,16% | 680,00 |
21.05.2024 | 24,67 | 24,67 | 24,50 | 24,53 | -0,93% | 972,00 |
20.05.2024 | 24,46 | 24,77 | 24,45 | 24,76 | 1,23% | 1.242,00 |
17.05.2024 | 24,35 | 24,46 | 24,18 | 24,46 | 0,04% | 1.345,00 |
16.05.2024 | 24,72 | 24,72 | 24,45 | 24,45 | -1,09% | 524,00 |
15.05.2024 | 24,30 | 24,79 | 24,29 | 24,72 | 2,32% | 1.014,00 |
14.05.2024 | 24,16 | 24,27 | 24,15 | 24,16 | 0,00% | 360,00 |
13.05.2024 | 24,25 | 24,25 | 24,11 | 24,16 | -0,12% | 58,00 |
10.05.2024 | 23,82 | 24,33 | 23,82 | 24,19 | 1,81% | 950,00 |
09.05.2024 | 23,48 | 23,76 | 23,46 | 23,76 | 0,51% | 453,00 |
08.05.2024 | 23,71 | 23,71 | 23,64 | 23,64 | -0,80% | 320,00 |
07.05.2024 | 23,47 | 23,83 | 23,44 | 23,83 | 1,10% | 1.233,00 |
06.05.2024 | 23,21 | 23,65 | 23,07 | 23,57 | 0,73% | 5.153,00 |
03.05.2024 | 23,86 | 23,86 | 23,15 | 23,40 | -1,89% | 2.938,00 |
02.05.2024 | 23,94 | 23,94 | 23,72 | 23,85 | -0,38% | 300,00 |
30.04.2024 | 24,32 | 24,32 | 23,94 | 23,94 | -1,36% | 623,00 |
29.04.2024 | 24,08 | 24,35 | 24,08 | 24,27 | 0,91% | 1.523,00 |
26.04.2024 | 23,96 | 24,08 | 23,96 | 24,05 | 1,65% | 135,00 |
25.04.2024 | 24,26 | 24,30 | 23,49 | 23,66 | -2,75% | 2.582,00 |
24.04.2024 | 24,49 | 24,49 | 24,21 | 24,33 | -0,61% | 839,00 |
23.04.2024 | 24,51 | 24,55 | 24,29 | 24,48 | 0,08% | 1.809,00 |
22.04.2024 | 24,37 | 24,58 | 24,13 | 24,46 | 1,87% | 9.150,00 |
19.04.2024 | 24,26 | 24,26 | 23,69 | 24,01 | -1,56% | 1.836,00 |
18.04.2024 | 25,07 | 25,11 | 24,16 | 24,39 | -0,97% | 3.182,00 |
17.04.2024 | 24,41 | 24,90 | 24,41 | 24,63 | 1,23% | 4.003,00 |
16.04.2024 | 24,57 | 24,60 | 24,16 | 24,33 | -2,17% | 4.801,00 |
15.04.2024 | 24,71 | 25,02 | 24,66 | 24,87 | 1,55% | 1.131,00 |
12.04.2024 | 24,74 | 24,94 | 24,41 | 24,49 | -0,93% | 1.401,00 |
11.04.2024 | 25,30 | 25,30 | 24,09 | 24,72 | -2,22% | 2.952,00 |
10.04.2024 | 25,48 | 25,48 | 24,91 | 25,28 | -0,75% | 2.690,00 |
09.04.2024 | 25,57 | 25,70 | 25,43 | 25,47 | -0,39% | 659,00 |
08.04.2024 | 25,87 | 25,87 | 25,48 | 25,57 | 1,35% | 941,00 |
05.04.2024 | 25,04 | 25,29 | 24,80 | 25,23 | 0,60% | 6.245,00 |
04.04.2024 | 25,16 | 25,33 | 25,00 | 25,08 | 0,64% | 2.817,00 |
03.04.2024 | 25,27 | 25,35 | 24,58 | 24,92 | -1,74% | 1.409,00 |
02.04.2024 | 25,17 | 25,54 | 24,95 | 25,36 | -0,82% | 5.977,00 |
28.03.2024 | 26,32 | 26,53 | 24,97 | 25,57 | -8,35% | 16.777,00 |
27.03.2024 | 27,78 | 28,06 | 27,62 | 27,90 | 0,65% | 2.830,00 |
26.03.2024 | 27,53 | 27,77 | 27,53 | 27,72 | 0,95% | 1.116,00 |
25.03.2024 | 28,10 | 28,10 | 27,32 | 27,46 | -0,53% | 3.971,00 |
22.03.2024 | 27,48 | 27,69 | 27,48 | 27,61 | 0,55% | 1.111,00 |
21.03.2024 | 27,32 | 27,48 | 27,22 | 27,46 | 0,92% | 609,00 |
20.03.2024 | 26,68 | 27,21 | 26,68 | 27,21 | 1,89% | 773,00 |
19.03.2024 | 26,79 | 27,00 | 26,60 | 26,70 | -0,71% | 6.108,00 |
18.03.2024 | 27,55 | 27,55 | 26,89 | 26,89 | -1,52% | 5.096,00 |
15.03.2024 | 27,07 | 27,59 | 27,07 | 27,31 | 0,79% | 2.819,00 |
14.03.2024 | 27,17 | 27,34 | 27,05 | 27,09 | -0,42% | 1.075,00 |
13.03.2024 | 27,05 | 27,25 | 27,01 | 27,21 | 0,35% | 1.789,00 |
12.03.2024 | 26,72 | 27,11 | 26,56 | 27,11 | 1,75% | 9.534,00 |
11.03.2024 | 26,50 | 26,65 | 26,43 | 26,65 | -0,11% | 5.555,00 |
08.03.2024 | 26,34 | 26,73 | 26,34 | 26,68 | 1,27% | 1.912,00 |
07.03.2024 | 26,11 | 26,50 | 26,11 | 26,34 | 0,23% | 2.305,00 |
06.03.2024 | 25,97 | 26,30 | 25,90 | 26,28 | 1,39% | 2.313,00 |
05.03.2024 | 25,70 | 26,05 | 25,70 | 25,92 | 0,33% | 3.943,00 |
04.03.2024 | 25,96 | 25,96 | 25,63 | 25,84 | -0,50% | 4.658,00 |
01.03.2024 | 25,56 | 26,36 | 25,56 | 25,97 | 1,82% | 2.826,00 |
29.02.2024 | 25,58 | 25,58 | 25,37 | 25,50 | 0,02% | 2.171,00 |
28.02.2024 | 25,15 | 25,54 | 25,15 | 25,50 | 1,49% | 782,00 |
27.02.2024 | 25,20 | 25,34 | 25,12 | 25,12 | 0,08% | 616,00 |
26.02.2024 | 25,10 | 25,12 | 25,05 | 25,10 | -0,26% | 825,00 |
23.02.2024 | 25,07 | 25,20 | 25,07 | 25,17 | 0,78% | 1.437,00 |
22.02.2024 | 24,87 | 25,00 | 24,86 | 24,97 | 1,40% | 1.205,00 |
21.02.2024 | 24,50 | 24,63 | 24,37 | 24,63 | 0,61% | 1.687,00 |
20.02.2024 | 24,10 | 24,48 | 24,10 | 24,48 | 1,70% | 753,00 |
19.02.2024 | 23,91 | 24,10 | 23,91 | 24,07 | 0,42% | 392,00 |
16.02.2024 | 24,00 | 24,08 | 23,87 | 23,97 | -0,08% | 1.304,00 |
15.02.2024 | 23,61 | 24,03 | 23,61 | 23,99 | 2,28% | 4.437,00 |
14.02.2024 | 23,46 | 23,50 | 23,42 | 23,45 | 1,03% | 644,00 |
13.02.2024 | 23,40 | 23,47 | 23,21 | 23,21 | -1,21% | 1.030,00 |
12.02.2024 | 23,16 | 23,50 | 23,16 | 23,50 | 1,38% | 12.362,00 |
09.02.2024 | 23,20 | 23,40 | 23,00 | 23,18 | 0,24% | 1.029,00 |
08.02.2024 | 23,07 | 23,22 | 23,07 | 23,12 | 0,63% | 595,00 |
07.02.2024 | 22,80 | 23,04 | 22,77 | 22,98 | 0,77% | 2.414,00 |
06.02.2024 | 22,53 | 22,80 | 22,48 | 22,80 | 2,10% | 751,00 |
05.02.2024 | 22,85 | 22,85 | 22,22 | 22,33 | -2,00% | 92,00 |
02.02.2024 | 22,58 | 22,92 | 22,58 | 22,79 | 1,36% | 3.867,00 |
01.02.2024 | 22,47 | 22,48 | 22,20 | 22,48 | 0,88% | 653,00 |
31.01.2024 | 22,26 | 22,30 | 22,23 | 22,29 | 1,09% | 736,00 |
30.01.2024 | 21,97 | 22,05 | 21,94 | 22,05 | 0,82% | 1.890,00 |
29.01.2024 | 22,36 | 22,36 | 21,80 | 21,87 | -2,34% | 956,00 |
26.01.2024 | 22,21 | 22,39 | 21,19 | 22,39 | 0,47% | 4.656,00 |
25.01.2024 | 22,04 | 22,31 | 21,90 | 22,29 | 0,93% | 2.027,00 |
24.01.2024 | 21,87 | 22,12 | 21,87 | 22,08 | 1,49% | 4.037,00 |
23.01.2024 | 21,72 | 21,77 | 21,56 | 21,76 | 0,88% | 383,00 |
22.01.2024 | 21,62 | 21,66 | 21,57 | 21,57 | 0,02% | 363,00 |
19.01.2024 | 21,82 | 21,84 | 21,54 | 21,56 | -1,17% | 1.582,00 |
18.01.2024 | 21,63 | 21,82 | 21,63 | 21,82 | 0,55% | 161,00 |
17.01.2024 | 21,53 | 21,70 | 21,51 | 21,70 | -0,78% | 2.352,00 |
16.01.2024 | 21,78 | 21,87 | 21,78 | 21,87 | -0,70% | 142,00 |
15.01.2024 | 22,29 | 22,44 | 21,93 | 22,02 | -0,81% | 317,00 |
12.01.2024 | 22,10 | 22,21 | 22,10 | 22,20 | 0,91% | 1.225,00 |
11.01.2024 | 22,30 | 22,38 | 22,00 | 22,00 | -0,45% | 562,00 |
10.01.2024 | 22,30 | 22,30 | 22,10 | 22,10 | -0,23% | 495,00 |