WKN: | 855689 |
ISIN: | SE0000115446 |
Land: | Schweden |
Branche: | Sonstiges |
Sektor: | Automobile und andere KfZ |
Weshalb die Volvo-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
24,08 24,08 |
24,08 24,08 |
24,08 | 24,08 |
0 -0,50% |
-0,50% |
14.07.2025 |
24,20 24,20 |
24,20 24,20 |
24,20 | 24,20 |
0 -2,50% |
-2,50% |
11.07.2025 |
24,82 24,82 |
24,82 24,82 |
24,82 | 24,82 |
0 -0,20% |
-0,20% |
10.07.2025 |
24,28 24,87 |
24,87 24,28 |
24,28 | 24,87 |
50 3,84% |
3,84% |
09.07.2025 |
23,95 23,95 |
23,95 23,95 |
23,95 | 23,95 |
0 1,53% |
1,53% |
08.07.2025 |
23,59 23,59 |
23,59 23,59 |
23,59 | 23,59 |
0 1,07% |
1,07% |
07.07.2025 |
23,34 23,34 |
23,34 23,34 |
23,34 | 23,34 |
0 -0,98% |
-0,98% |
04.07.2025 |
23,57 23,57 |
23,57 23,57 |
23,57 | 23,57 |
0 -1,83% |
-1,83% |
03.07.2025 |
24,01 24,01 |
24,01 24,01 |
24,01 | 24,01 |
0 -0,29% |
-0,29% |
02.07.2025 |
24,08 24,08 |
24,08 24,08 |
24,08 | 24,08 |
0 1,39% |
1,39% |
01.07.2025 |
23,75 23,75 |
23,75 23,75 |
23,75 | 23,75 |
0 -2,42% |
-2,42% |
30.06.2025 |
24,34 24,34 |
24,34 24,34 |
24,34 | 24,34 |
0 4,28% |
4,28% |
27.06.2025 |
23,34 23,34 |
23,34 23,34 |
23,34 | 23,34 |
0 0,39% |
0,39% |
26.06.2025 |
23,42 23,25 |
23,42 23,25 |
23,25 | 23,25 |
15.438 -1,94% |
-1,94% |
25.06.2025 |
23,71 23,71 |
23,71 23,71 |
23,71 | 23,71 |
0 0,25% |
0,25% |
24.06.2025 |
23,65 23,65 |
23,65 23,65 |
23,65 | 23,65 |
0 1,94% |
1,94% |
23.06.2025 |
23,20 23,20 |
23,20 23,20 |
23,20 | 23,20 |
0 -0,13% |
-0,13% |
20.06.2025 |
23,21 23,23 |
23,23 23,21 |
23,21 | 23,23 |
6.969 -0,73% |
-0,73% |
19.06.2025 |
23,40 23,40 |
23,40 23,40 |
23,40 | 23,40 |
0 -0,34% |
-0,34% |
18.06.2025 |
23,76 23,48 |
23,76 23,48 |
23,48 | 23,48 |
4.766 -2,09% |
-2,09% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
23,24 26,95 |
27,27 23,24 |
23,24 | 26,95 | 15,96% |
Februar |
26,95 29,75 |
30,71 26,02 |
26,02 | 29,75 | 10,39% |
März |
29,75 27,12 |
30,70 27,12 |
27,12 | 27,12 | -8,84% |
April |
27,12 23,94 |
27,03 20,67 |
20,67 | 23,94 | -11,73% |
Mai |
23,94 24,44 |
25,66 23,80 |
23,80 | 24,44 | 2,09% |
Juni |
24,44 23,80 |
24,65 23,06 |
23,06 | 23,80 | -2,62% |
Juli |
23,80 24,16 |
24,67 23,28 |
23,28 | 24,16 | 1,51% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
23,24 24,16 |
30,71 20,67 |
20,67 | 24,16 | 3,96% |
2024 |
23,57 23,24 |
27,96 21,49 |
21,49 | 23,24 | -1,40% |
2023 |
16,94 23,57 |
23,70 16,81 |
16,81 | 23,57 | 39,14% |
2022 |
20,46 16,94 |
21,79 14,19 |
14,19 | 16,94 | -17,20% |
2021 |
19,48 20,46 |
23,80 17,98 |
17,98 | 20,46 | 5,03% |
2020 |
15,20 19,48 |
20,02 8,95 |
8,95 | 19,48 | 28,16% |
2019 |
11,30 15,20 |
15,20 11,06 |
11,06 | 15,20 | 34,51% |
2018 |
15,70 11,30 |
16,93 11,15 |
11,15 | 11,30 | -28,03% |
2017 |
10,96 15,70 |
17,38 10,96 |
10,96 | 15,70 | 43,25% |
2016 |
8,61 10,96 |
11,10 7,65 |
7,65 | 10,96 | 27,29% |
2015 |
9,00 8,61 |
12,77 8,05 |
8,05 | 8,61 | -4,33% |
2014 |
9,21 9,00 |
11,72 7,85 |
7,85 | 9,00 | -2,28% |
2013 |
10,32 9,21 |
12,00 8,87 |
8,87 | 9,21 | -10,76% |
2012 |
8,26 10,32 |
11,22 8,26 |
8,26 | 10,32 | 24,94% |
2011 |
13,03 8,26 |
13,54 6,99 |
6,99 | 8,26 | -36,61% |
2010 |
6,02 13,03 |
13,03 5,92 |
5,92 | 13,03 | 116,45% |
2009 |
3,81 6,02 |
7,08 2,97 |
2,97 | 6,02 | 58,01% |
2008 |
11,40 3,81 |
11,40 2,89 |
2,89 | 3,81 | -66,58% |
2007 |
10,00 11,40 |
16,65 9,77 |
9,77 | 11,40 | 14,00% |
2006 |
7,68 10,00 |
10,12 6,79 |
6,79 | 10,00 | 30,21% |
2005 |
5,61 7,68 |
7,69 5,53 |
5,53 | 7,68 | 36,90% |
2004 |
4,32 5,61 |
6,06 4,32 |
4,32 | 5,61 | 29,86% |
2003 |
2,76 4,32 |
4,45 2,59 |
2,59 | 4,32 | 56,52% |
2002 |
3,28 2,76 |
4,10 2,42 |
2,42 | 2,76 | -15,85% |
2001 |
3,17 3,28 |
3,83 2,28 |
2,28 | 3,28 | 3,47% |
2000 |
4,42 3,17 |
5,03 2,94 |
2,94 | 3,17 | -28,28% |
1999 |
3,65 4,42 |
5,45 3,65 |
3,65 | 4,42 | 21,10% |
1998 |
5,01 3,65 |
5,42 3,14 |
3,14 | 3,65 | -27,15% |