282,95SEK
-0,23%
Echtzeit-Aktienkurs Volvo
Bid:
Ask:
Aktienkurse zur Volvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 284,30 | 284,40 | 281,00 | 282,00 | -0,56% | 16.500.827,00 |
| 30.05.2024 | 282,00 | 284,30 | 281,20 | 283,60 | 0,64% | 1.795.962,00 |
| 29.05.2024 | 283,80 | 288,40 | 281,50 | 281,80 | -0,95% | 2.140.456,00 |
| 28.05.2024 | 286,20 | 287,20 | 282,80 | 284,50 | -0,35% | 2.217.942,00 |
| 27.05.2024 | 287,10 | 287,10 | 285,00 | 285,50 | -0,31% | 1.371.352,00 |
| 24.05.2024 | 286,00 | 287,00 | 283,40 | 286,40 | 0,00% | 1.609.181,00 |
| 23.05.2024 | 285,80 | 288,60 | 285,10 | 286,40 | 0,39% | 2.496.784,00 |
| 22.05.2024 | 285,00 | 286,80 | 283,50 | 285,30 | 0,21% | 2.273.581,00 |
| 21.05.2024 | 287,00 | 287,20 | 283,20 | 284,70 | -0,94% | 2.215.533,00 |
| 20.05.2024 | 284,80 | 287,40 | 284,00 | 287,40 | 1,13% | 1.944.781,00 |
| 17.05.2024 | 283,00 | 284,90 | 281,80 | 284,20 | 0,11% | 2.264.780,00 |
| 16.05.2024 | 287,60 | 288,50 | 283,60 | 283,90 | -1,05% | 2.483.410,00 |
| 15.05.2024 | 285,00 | 287,70 | 283,30 | 286,90 | 1,02% | 2.904.537,00 |
| 14.05.2024 | 283,00 | 284,60 | 282,40 | 284,00 | 0,35% | 2.204.068,00 |
| 13.05.2024 | 282,60 | 283,30 | 281,50 | 283,00 | 0,14% | 2.134.243,00 |
| 10.05.2024 | 280,30 | 284,60 | 278,30 | 282,60 | 1,79% | 3.290.108,00 |
| 09.05.2024 | 276,07 | 277,71 | 275,52 | 277,64 | 0,23% | - |
| 08.05.2024 | 277,90 | 279,90 | 277,00 | 277,00 | -0,25% | 2.000.400,00 |
| 07.05.2024 | 275,90 | 277,70 | 272,00 | 277,70 | 1,09% | 2.901.931,00 |
| 06.05.2024 | 272,90 | 276,40 | 271,70 | 274,70 | 1,18% | 2.525.634,00 |
| 03.05.2024 | 275,00 | 275,30 | 269,20 | 271,50 | -2,16% | 5.951.312,00 |
| 02.05.2024 | 281,00 | 281,10 | 276,40 | 277,50 | -2,08% | 3.981.479,00 |
| 30.04.2024 | 285,00 | 285,90 | 283,00 | 283,40 | -0,39% | 1.746.439,00 |
| 29.04.2024 | 281,70 | 285,60 | 281,70 | 284,50 | 1,14% | 2.616.132,00 |
| 26.04.2024 | 279,30 | 282,40 | 278,30 | 281,30 | 1,52% | 2.883.612,00 |
| 25.04.2024 | 282,00 | 283,60 | 275,20 | 277,10 | -1,98% | 3.455.729,00 |
| 24.04.2024 | 283,40 | 284,70 | 280,80 | 282,70 | 0,04% | 3.563.861,00 |
| 23.04.2024 | 283,60 | 286,00 | 280,30 | 282,60 | 0,00% | 5.794.591,00 |
| 22.04.2024 | 281,40 | 283,00 | 278,80 | 282,60 | 0,86% | 3.657.773,00 |
| 19.04.2024 | 275,00 | 281,80 | 275,00 | 280,20 | -4,14% | 11.952.420,00 |
| 18.04.2024 | 293,90 | 295,40 | 285,90 | 292,30 | 1,46% | 4.049.958,00 |
| 17.04.2024 | 291,30 | 292,90 | 283,00 | 288,10 | 1,98% | 4.797.897,00 |
| 16.04.2024 | 284,60 | 284,60 | 280,60 | 282,50 | -1,57% | 4.054.978,00 |
| 15.04.2024 | 284,40 | 290,50 | 284,30 | 287,00 | 0,91% | 2.814.699,00 |
| 12.04.2024 | 285,70 | 288,60 | 283,10 | 284,40 | 0,49% | 3.340.538,00 |
| 11.04.2024 | 287,00 | 287,50 | 277,90 | 283,00 | -2,88% | 4.883.259,00 |
| 10.04.2024 | 292,90 | 293,50 | 287,00 | 291,40 | 0,10% | 2.563.998,00 |
| 09.04.2024 | 294,00 | 295,30 | 290,60 | 291,10 | -0,89% | 2.991.085,00 |
| 08.04.2024 | 293,60 | 295,70 | 292,60 | 293,70 | 1,07% | 2.699.464,00 |
| 05.04.2024 | 288,10 | 290,80 | 286,30 | 290,60 | 0,03% | 2.702.154,00 |
| 04.04.2024 | 288,40 | 291,40 | 287,80 | 290,50 | 1,01% | 2.346.966,00 |
| 03.04.2024 | 290,00 | 290,00 | 283,50 | 287,60 | -1,64% | 4.375.661,00 |
| 02.04.2024 | 291,00 | 295,40 | 288,80 | 292,40 | 0,79% | 4.711.601,00 |
| 28.03.2024 | 300,00 | 301,35 | 290,10 | 290,10 | -8,76% | 6.086.699,00 |
| 27.03.2024 | 318,30 | 321,10 | 317,05 | 317,95 | -0,02% | 4.056.827,00 |
| 26.03.2024 | 315,10 | 318,90 | 314,70 | 318,00 | 1,00% | 3.423.456,00 |
| 25.03.2024 | 315,05 | 316,85 | 312,80 | 314,85 | -0,03% | 2.584.962,00 |
| 22.03.2024 | 312,25 | 316,35 | 311,70 | 314,95 | 0,86% | 2.847.501,00 |
| 21.03.2024 | 309,00 | 312,25 | 308,60 | 312,25 | 1,74% | 3.749.917,00 |
| 20.03.2024 | 306,20 | 308,25 | 304,30 | 306,90 | 0,23% | 3.121.634,00 |
| 19.03.2024 | 305,70 | 307,10 | 302,90 | 306,20 | 0,15% | 4.363.161,00 |
| 18.03.2024 | 309,05 | 309,80 | 305,00 | 305,75 | -0,68% | 2.951.188,00 |
| 15.03.2024 | 304,85 | 311,30 | 304,80 | 307,85 | 0,90% | 5.926.881,00 |
| 14.03.2024 | 304,25 | 306,90 | 303,45 | 305,10 | 0,28% | 3.019.222,00 |
| 13.03.2024 | 302,50 | 304,65 | 300,75 | 304,25 | 0,53% | 2.609.873,00 |
| 12.03.2024 | 297,60 | 303,65 | 296,20 | 302,65 | 2,13% | 4.423.798,00 |
| 11.03.2024 | 296,85 | 298,45 | 295,10 | 296,35 | -0,55% | 2.056.873,00 |
| 08.03.2024 | 295,00 | 298,40 | 294,00 | 298,00 | 1,15% | 2.409.770,00 |
| 07.03.2024 | 293,00 | 296,80 | 292,35 | 294,60 | 0,08% | 1.987.322,00 |
| 06.03.2024 | 292,60 | 294,65 | 291,65 | 294,35 | 0,46% | 2.408.935,00 |
| 05.03.2024 | 290,50 | 294,15 | 290,20 | 293,00 | 1,23% | 3.225.755,00 |
| 04.03.2024 | 290,00 | 291,10 | 288,35 | 289,45 | -0,17% | 2.037.980,00 |
| 01.03.2024 | 288,50 | 295,60 | 288,45 | 289,95 | 1,70% | 4.529.340,00 |
| 29.02.2024 | 286,00 | 286,50 | 283,60 | 285,10 | -0,21% | 3.960.848,00 |
| 28.02.2024 | 281,35 | 286,30 | 281,35 | 285,70 | 1,55% | 2.416.571,00 |
| 27.02.2024 | 280,50 | 283,30 | 279,90 | 281,35 | 0,30% | 2.655.582,00 |
| 26.02.2024 | 280,80 | 282,60 | 279,50 | 280,50 | -0,11% | 2.253.278,00 |
| 23.02.2024 | 279,20 | 282,05 | 278,95 | 280,80 | 0,90% | 2.625.224,00 |
| 22.02.2024 | 278,05 | 280,15 | 277,15 | 278,30 | 0,76% | 3.004.067,00 |
| 21.02.2024 | 274,10 | 276,20 | 272,50 | 276,20 | 0,80% | 2.491.658,00 |
| 20.02.2024 | 270,25 | 274,35 | 270,05 | 274,00 | 1,16% | 2.519.462,00 |
| 19.02.2024 | 269,50 | 271,15 | 269,25 | 270,85 | 0,31% | 1.778.723,00 |
| 16.02.2024 | 270,55 | 271,40 | 268,90 | 270,00 | 0,28% | 3.118.134,00 |
| 15.02.2024 | 267,35 | 271,10 | 267,15 | 269,25 | 1,28% | 3.035.780,00 |
| 14.02.2024 | 263,95 | 266,55 | 263,70 | 265,85 | 0,49% | 2.396.912,00 |
| 13.02.2024 | 263,50 | 264,55 | 262,80 | 264,55 | 0,51% | 2.589.919,00 |
| 12.02.2024 | 262,00 | 263,30 | 261,45 | 263,20 | 1,02% | 2.011.150,00 |
| 09.02.2024 | 261,50 | 264,55 | 259,50 | 260,55 | -0,13% | 3.038.379,00 |
| 08.02.2024 | 259,60 | 262,10 | 259,55 | 260,90 | 0,66% | 2.273.808,00 |
| 07.02.2024 | 258,00 | 259,60 | 256,85 | 259,20 | 0,54% | 2.656.694,00 |
| 06.02.2024 | 255,10 | 258,00 | 253,90 | 257,80 | 1,94% | 4.037.306,00 |
| 05.02.2024 | 258,40 | 258,50 | 252,90 | 252,90 | -1,73% | 2.394.147,00 |
| 02.02.2024 | 256,00 | 258,25 | 255,35 | 257,35 | 1,62% | 3.079.512,00 |
| 01.02.2024 | 249,90 | 254,85 | 249,25 | 253,25 | 1,34% | 3.566.787,00 |
| 31.01.2024 | 249,00 | 251,20 | 248,85 | 249,90 | 0,34% | 4.663.224,00 |
| 30.01.2024 | 248,40 | 249,60 | 246,90 | 249,05 | 0,77% | 4.785.622,00 |
| 29.01.2024 | 253,65 | 253,75 | 247,10 | 247,15 | -2,47% | 5.904.982,00 |
| 26.01.2024 | 238,80 | 254,30 | 236,50 | 253,40 | 0,98% | 9.320.555,00 |
| 25.01.2024 | 249,75 | 250,95 | 247,20 | 250,95 | 0,34% | 3.656.843,00 |
| 24.01.2024 | 249,45 | 250,95 | 247,50 | 250,10 | 1,23% | 2.552.169,00 |
| 23.01.2024 | 247,05 | 248,40 | 244,70 | 247,05 | 0,59% | 3.024.903,00 |
| 22.01.2024 | 246,45 | 248,10 | 244,40 | 245,60 | 0,08% | 3.710.984,00 |
| 19.01.2024 | 248,00 | 249,10 | 244,90 | 245,40 | -0,77% | 2.669.349,00 |
| 18.01.2024 | 246,75 | 248,90 | 245,35 | 247,30 | 0,26% | 2.428.259,00 |
| 17.01.2024 | 245,30 | 247,30 | 244,45 | 246,65 | -0,42% | 2.472.581,00 |
| 16.01.2024 | 247,25 | 248,60 | 245,60 | 247,70 | -0,22% | 2.376.447,00 |
| 15.01.2024 | 251,10 | 252,65 | 243,70 | 248,25 | -0,66% | 3.976.917,00 |
| 12.01.2024 | 248,00 | 250,45 | 246,90 | 249,90 | 1,15% | 2.605.473,00 |
| 11.01.2024 | 250,00 | 251,55 | 246,05 | 247,05 | -0,52% | 2.756.734,00 |
| 10.01.2024 | 248,90 | 250,25 | 247,25 | 248,35 | 0,08% | 1.853.314,00 |