100,340$
-1,38%
Echtzeit-Aktienkurs Autoliv
Bid:
Ask:
Aktienkurse zur Autoliv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 100,52 | 101,00 | 99,16 | 100,34 | -1,38% | 3.163.099,00 |
| 19.03.2026 | 100,53 | 102,43 | 100,00 | 101,74 | -0,33% | 966.623,00 |
| 18.03.2026 | 102,86 | 104,06 | 101,92 | 102,08 | -2,03% | 566.693,00 |
| 17.03.2026 | 105,52 | 105,67 | 103,80 | 104,20 | 0,40% | 935.501,00 |
| 16.03.2026 | 103,51 | 104,29 | 103,04 | 103,78 | 0,85% | 772.766,00 |
| 13.03.2026 | 104,13 | 104,42 | 102,48 | 102,91 | -0,78% | 629.846,00 |
| 12.03.2026 | 105,28 | 105,67 | 103,38 | 103,72 | -3,63% | 813.955,00 |
| 11.03.2026 | 107,97 | 109,43 | 107,41 | 107,63 | -0,21% | 812.749,00 |
| 10.03.2026 | 110,98 | 111,04 | 107,68 | 107,86 | -1,45% | 796.596,00 |
| 09.03.2026 | 107,89 | 110,10 | 106,95 | 109,45 | -1,40% | 832.766,00 |
| 06.03.2026 | 109,15 | 111,16 | 107,88 | 111,00 | 0,52% | 673.744,00 |
| 05.03.2026 | 110,88 | 111,84 | 109,70 | 110,43 | -1,52% | 765.739,00 |
| 04.03.2026 | 113,14 | 113,72 | 110,97 | 112,13 | -0,83% | 902.546,00 |
| 03.03.2026 | 111,12 | 113,09 | 109,27 | 113,07 | -3,34% | 971.582,00 |
| 02.03.2026 | 116,04 | 117,35 | 114,81 | 116,98 | -1,30% | 723.132,00 |
| 27.02.2026 | 120,30 | 120,79 | 117,95 | 118,52 | -1,85% | 566.849,00 |
| 26.02.2026 | 121,56 | 121,98 | 119,62 | 120,76 | -0,01% | 570.526,00 |
| 25.02.2026 | 124,12 | 124,12 | 120,52 | 120,77 | -2,16% | 672.506,00 |
| 24.02.2026 | 122,09 | 124,40 | 121,50 | 123,43 | 0,29% | 542.797,00 |
| 20.02.2026 | 123,27 | 124,81 | 122,38 | 123,07 | -0,06% | 1.150.938,00 |
| 19.02.2026 | 124,80 | 125,01 | 123,10 | 123,15 | -1,60% | 840.741,00 |
| 18.02.2026 | 125,36 | 125,72 | 124,25 | 125,15 | -0,22% | 596.899,00 |
| 17.02.2026 | 125,40 | 126,14 | 123,27 | 125,43 | 0,36% | 563.963,00 |
| 13.02.2026 | 125,05 | 126,37 | 124,84 | 124,98 | -0,15% | 589.059,00 |
| 12.02.2026 | 126,83 | 128,34 | 124,14 | 125,17 | -1,06% | 598.879,00 |
| 11.02.2026 | 126,73 | 128,37 | 125,90 | 126,51 | 0,55% | 536.018,00 |
| 10.02.2026 | 125,94 | 126,48 | 125,10 | 125,82 | 1,81% | 761.284,00 |
| 09.02.2026 | 126,80 | 126,98 | 123,36 | 123,58 | -1,76% | 781.256,00 |
| 06.02.2026 | 125,36 | 126,79 | 124,66 | 125,79 | 1,18% | 676.113,00 |
| 05.02.2026 | 125,01 | 125,91 | 124,00 | 124,32 | -1,81% | 767.899,00 |
| 04.02.2026 | 123,93 | 126,76 | 123,71 | 126,61 | 3,50% | 1.023.352,00 |
| 03.02.2026 | 120,73 | 122,85 | 120,20 | 122,33 | 1,53% | 647.234,00 |
| 02.02.2026 | 119,17 | 121,34 | 118,89 | 120,49 | -0,62% | 1.164.365,00 |
| 30.01.2026 | 120,98 | 122,70 | 119,33 | 121,24 | -4,11% | 1.506.025,00 |
| 29.01.2026 | 128,17 | 128,68 | 125,86 | 126,43 | 0,14% | 1.580.152,00 |
| 28.01.2026 | 127,76 | 128,24 | 126,24 | 126,25 | -1,47% | 546.655,00 |
| 27.01.2026 | 128,22 | 129,19 | 127,85 | 128,14 | 0,79% | 669.589,00 |
| 26.01.2026 | 127,11 | 127,33 | 125,71 | 127,14 | 1,11% | 563.077,00 |
| 22.01.2026 | 128,35 | 128,49 | 125,34 | 125,75 | -0,97% | 658.607,00 |
| 21.01.2026 | 126,05 | 127,81 | 125,35 | 126,98 | 3,13% | 714.770,00 |
| 20.01.2026 | 124,50 | 125,20 | 122,59 | 123,13 | -2,57% | 714.635,00 |
| 16.01.2026 | 130,07 | 130,14 | 125,67 | 126,38 | -2,47% | 719.980,00 |
| 15.01.2026 | 129,22 | 129,75 | 127,75 | 129,58 | 0,88% | 669.818,00 |
| 14.01.2026 | 128,85 | 129,51 | 127,92 | 128,45 | 0,22% | 759.694,00 |
| 13.01.2026 | 128,31 | 129,54 | 127,20 | 128,17 | 0,96% | 715.393,00 |
| 12.01.2026 | 125,07 | 127,27 | 124,50 | 126,95 | 1,50% | 619.193,00 |
| 09.01.2026 | 123,99 | 125,15 | 122,32 | 125,08 | 0,90% | 599.428,00 |
| 08.01.2026 | 122,06 | 124,61 | 121,59 | 123,97 | 0,58% | 807.291,00 |
| 07.01.2026 | 125,04 | 125,52 | 122,51 | 123,25 | -1,53% | 891.779,00 |
| 06.01.2026 | 123,39 | 125,22 | 122,37 | 125,17 | 1,46% | 448.665,00 |
| 05.01.2026 | 122,08 | 124,15 | 121,74 | 123,37 | 1,06% | 356.416,00 |
| 02.01.2026 | 121,21 | 122,34 | 119,83 | 122,08 | 2,85% | 524.382,00 |
| 31.12.2025 | 120,11 | 120,25 | 118,10 | 118,70 | -1,23% | 315.495,00 |
| 30.12.2025 | 120,48 | 120,92 | 120,04 | 120,18 | -0,04% | 281.824,00 |
| 29.12.2025 | 121,53 | 121,53 | 119,95 | 120,23 | -0,12% | 428.502,00 |
| 26.12.2025 | 119,86 | 120,48 | 119,73 | 120,37 | 0,42% | 179.685,00 |
| 24.12.2025 | 120,10 | 120,32 | 119,38 | 119,87 | -0,22% | 179.506,00 |
| 23.12.2025 | 120,73 | 121,18 | 119,83 | 120,14 | -0,25% | 275.946,00 |
| 22.12.2025 | 120,93 | 121,80 | 120,22 | 120,44 | -0,52% | 382.946,00 |
| 19.12.2025 | 120,91 | 121,42 | 120,59 | 121,07 | 0,77% | 1.170.725,00 |
| 18.12.2025 | 121,83 | 122,75 | 120,10 | 120,15 | 0,45% | 526.711,00 |
| 17.12.2025 | 120,08 | 120,50 | 118,76 | 119,61 | -0,62% | 648.290,00 |
| 16.12.2025 | 122,90 | 122,90 | 119,65 | 120,36 | -0,79% | 548.549,00 |
| 15.12.2025 | 121,98 | 122,17 | 120,37 | 121,32 | 0,04% | 442.959,00 |
| 12.12.2025 | 122,21 | 122,44 | 120,67 | 121,27 | -0,21% | 413.358,00 |
| 11.12.2025 | 121,09 | 122,23 | 120,41 | 121,53 | 1,38% | 610.007,00 |
| 10.12.2025 | 116,92 | 120,50 | 116,60 | 119,87 | 3,26% | 642.737,00 |
| 09.12.2025 | 116,87 | 117,87 | 115,99 | 116,09 | -1,23% | 587.267,00 |
| 08.12.2025 | 118,75 | 119,66 | 117,21 | 117,53 | 0,08% | 587.779,00 |
| 05.12.2025 | 118,36 | 119,46 | 117,34 | 117,44 | -0,71% | 446.578,00 |
| 04.12.2025 | 119,76 | 120,39 | 117,87 | 118,28 | -1,25% | 416.686,00 |
| 03.12.2025 | 118,82 | 121,45 | 118,43 | 119,78 | 1,60% | 607.517,00 |
| 02.12.2025 | 118,71 | 119,00 | 116,55 | 117,89 | -0,58% | 457.823,00 |
| 01.12.2025 | 118,27 | 118,71 | 117,54 | 118,58 | 0,50% | 596.759,00 |
| 28.11.2025 | 118,88 | 119,48 | 117,50 | 117,99 | -0,23% | 419.715,00 |
| 26.11.2025 | 118,47 | 119,74 | 117,18 | 118,26 | 0,75% | 606.153,00 |
| 25.11.2025 | 116,06 | 117,78 | 115,91 | 117,38 | 2,04% | 717.706,00 |
| 24.11.2025 | 116,55 | 116,94 | 114,93 | 115,03 | 2,08% | 793.032,00 |
| 20.11.2025 | 116,81 | 117,25 | 112,58 | 112,69 | -3,39% | 782.675,00 |
| 19.11.2025 | 117,60 | 117,76 | 116,15 | 116,65 | -0,60% | 496.983,00 |
| 18.11.2025 | 115,77 | 118,51 | 115,77 | 117,35 | 0,20% | 493.588,00 |
| 17.11.2025 | 119,61 | 120,18 | 116,71 | 117,12 | -4,71% | 441.292,00 |
| 13.11.2025 | 124,52 | 125,44 | 122,14 | 122,91 | -1,29% | 443.123,00 |
| 12.11.2025 | 123,75 | 125,30 | 123,45 | 124,51 | 1,11% | 531.978,00 |
| 11.11.2025 | 123,32 | 123,79 | 122,59 | 123,14 | 0,67% | 374.586,00 |
| 10.11.2025 | 122,26 | 123,23 | 121,62 | 122,32 | 0,46% | 430.652,00 |
| 07.11.2025 | 120,23 | 121,84 | 119,53 | 121,76 | 1,54% | 491.905,00 |
| 06.11.2025 | 120,47 | 121,18 | 118,94 | 119,91 | -1,23% | 497.633,00 |
| 05.11.2025 | 119,89 | 122,07 | 119,75 | 121,40 | 1,41% | 521.945,00 |
| 04.11.2025 | 118,45 | 120,10 | 118,05 | 119,71 | 0,50% | 589.440,00 |
| 03.11.2025 | 117,67 | 119,53 | 117,12 | 119,11 | 1,98% | 761.190,00 |
| 31.10.2025 | 116,31 | 117,00 | 115,00 | 116,80 | 0,39% | 527.907,00 |
| 30.10.2025 | 115,90 | 117,35 | 114,50 | 116,35 | 0,13% | 932.317,00 |
| 29.10.2025 | 117,55 | 118,76 | 115,27 | 116,20 | -1,01% | 585.727,00 |
| 28.10.2025 | 116,76 | 117,95 | 116,35 | 117,39 | 1,15% | 403.406,00 |
| 27.10.2025 | 116,89 | 117,19 | 116,00 | 116,05 | 0,31% | 512.812,00 |
| 24.10.2025 | 117,39 | 117,54 | 115,53 | 115,69 | 0,03% | 715.047,00 |
| 23.10.2025 | 116,26 | 116,70 | 115,26 | 115,66 | -0,06% | 783.312,00 |
| 22.10.2025 | 118,64 | 119,68 | 115,39 | 115,73 | -2,08% | 945.313,00 |
| 21.10.2025 | 118,27 | 119,07 | 117,41 | 118,19 | 0,43% | 821.194,00 |