WKN: | 855689 |
ISIN: | SE0000115446 |
Land: | Schweden |
Branche: | Sonstiges |
Sektor: | Automobile und andere KfZ |
aktueller Kurs: |
28,98 EUR
|
Veränderung: |
-0,02 EUR
|
Veränderung in %: |
-0,07 %
|
Weshalb die Volvo-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 17. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
14.02.2025 |
28,76 28,76 |
28,76 28,76 |
28,76 | 28,76 |
0 2,53% |
2,53% |
13.02.2025 |
28,05 28,05 |
28,05 28,05 |
28,05 | 28,05 |
0 0,18% |
0,18% |
12.02.2025 |
28,00 28,00 |
28,00 28,00 |
28,00 | 28,00 |
0 1,45% |
1,45% |
11.02.2025 |
27,60 27,60 |
27,60 27,60 |
27,60 | 27,60 |
0 0,69% |
0,69% |
10.02.2025 |
27,41 27,41 |
27,41 27,41 |
27,41 | 27,41 |
0 0,44% |
0,44% |
07.02.2025 |
27,29 27,29 |
27,29 27,29 |
27,29 | 27,29 |
0 1,26% |
1,26% |
06.02.2025 |
26,95 26,95 |
26,95 26,95 |
26,95 | 26,95 |
0 0,56% |
0,56% |
05.02.2025 |
26,80 26,80 |
26,80 26,80 |
26,80 | 26,80 |
0 0,00% |
0,00% |
04.02.2025 |
26,80 26,80 |
26,80 26,80 |
26,80 | 26,80 |
0 1,67% |
1,67% |
03.02.2025 |
26,36 26,36 |
26,36 26,36 |
26,36 | 26,36 |
0 -2,87% |
-2,87% |
31.01.2025 |
27,14 27,14 |
27,14 27,14 |
27,14 | 27,14 |
0 0,00% |
0,00% |
30.01.2025 |
27,14 27,14 |
27,14 27,14 |
27,14 | 27,14 |
0 6,68% |
6,68% |
29.01.2025 |
25,44 25,44 |
25,44 25,44 |
25,44 | 25,44 |
0 0,28% |
0,28% |
28.01.2025 |
25,37 25,37 |
25,37 25,37 |
25,37 | 25,37 |
0 0,00% |
0,00% |
27.01.2025 |
25,37 25,37 |
25,37 25,37 |
25,37 | 25,37 |
0 -0,12% |
-0,12% |
24.01.2025 |
25,40 25,40 |
25,40 25,40 |
25,40 | 25,40 |
0 1,20% |
1,20% |
23.01.2025 |
25,10 25,10 |
25,10 25,10 |
25,10 | 25,10 |
0 0,00% |
0,00% |
22.01.2025 |
25,10 25,10 |
25,10 25,10 |
25,10 | 25,10 |
0 0,56% |
0,56% |
21.01.2025 |
24,96 24,96 |
24,96 24,96 |
24,96 | 24,96 |
0 0,00% |
0,00% |
20.01.2025 |
24,96 24,96 |
24,96 24,96 |
24,96 | 24,96 |
0 1,09% |
1,09% |
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 29,10 |
29,10 26,02 |
26,02 | 29,10 | 7,98% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
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 29,10 |
29,10 23,24 |
23,24 | 29,10 | 25,22% |
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% |