97,410$
-1,70%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 99,30 | 99,51 | 96,47 | 97,41 | -1,70% | 849.315,00 |
| 20.02.2025 | 99,24 | 99,56 | 98,06 | 99,09 | 0,51% | 683.257,00 |
| 19.02.2025 | 98,92 | 99,53 | 97,55 | 98,59 | -2,04% | 766.351,00 |
| 18.02.2025 | 98,83 | 100,77 | 98,18 | 100,64 | 2,54% | 736.230,00 |
| 14.02.2025 | 96,56 | 98,29 | 96,46 | 98,15 | 3,27% | 962.825,00 |
| 13.02.2025 | 94,44 | 96,00 | 93,93 | 95,04 | 2,41% | 904.103,00 |
| 12.02.2025 | 93,10 | 93,40 | 92,18 | 92,80 | 0,02% | 954.125,00 |
| 11.02.2025 | 91,12 | 93,59 | 91,02 | 92,78 | 1,91% | 932.288,00 |
| 10.02.2025 | 92,76 | 93,14 | 90,97 | 91,04 | -2,54% | 641.411,00 |
| 07.02.2025 | 94,31 | 94,31 | 92,26 | 93,41 | -0,61% | 686.065,00 |
| 06.02.2025 | 95,38 | 95,90 | 93,09 | 93,98 | -0,50% | 735.921,00 |
| 05.02.2025 | 93,75 | 94,57 | 93,17 | 94,45 | 0,20% | 926.549,00 |
| 04.02.2025 | 93,49 | 94,95 | 93,47 | 94,26 | 0,37% | 821.241,00 |
| 03.02.2025 | 92,89 | 96,19 | 91,70 | 93,91 | -2,85% | 1.465.465,00 |
| 31.01.2025 | 97,36 | 99,47 | 95,62 | 96,66 | -4,60% | 1.593.151,00 |
| 30.01.2025 | 102,80 | 102,80 | 100,83 | 101,32 | 0,22% | 1.009.112,00 |
| 29.01.2025 | 100,79 | 101,64 | 99,99 | 101,10 | 1,26% | 801.047,00 |
| 28.01.2025 | 100,25 | 101,55 | 99,66 | 99,84 | -1,99% | 728.487,00 |
| 27.01.2025 | 102,99 | 103,74 | 101,41 | 101,87 | -0,81% | 841.820,00 |
| 24.01.2025 | 101,93 | 102,89 | 100,59 | 102,70 | 1,92% | 849.201,00 |
| 23.01.2025 | 99,57 | 100,88 | 99,26 | 100,77 | 1,29% | 479.109,00 |
| 22.01.2025 | 99,80 | 100,76 | 99,33 | 99,49 | 0,11% | 665.624,00 |
| 21.01.2025 | 98,90 | 99,42 | 97,61 | 99,38 | 1,28% | 452.120,00 |
| 17.01.2025 | 98,53 | 98,91 | 97,85 | 98,12 | 0,32% | 427.438,00 |
| 16.01.2025 | 97,43 | 97,95 | 96,48 | 97,81 | 0,67% | 385.637,00 |
| 15.01.2025 | 98,70 | 98,97 | 96,99 | 97,16 | -0,43% | 612.495,00 |
| 14.01.2025 | 96,65 | 97,90 | 96,14 | 97,58 | 2,47% | 1.182.486,00 |
| 13.01.2025 | 93,05 | 95,38 | 92,50 | 95,23 | 1,90% | 791.023,00 |
| 10.01.2025 | 95,85 | 96,57 | 93,29 | 93,45 | -0,03% | 592.695,00 |
| 08.01.2025 | 94,11 | 94,51 | 92,71 | 93,48 | -1,66% | 638.675,00 |
| 07.01.2025 | 95,87 | 96,21 | 94,38 | 95,06 | 1,41% | 601.640,00 |
| 06.01.2025 | 94,37 | 95,40 | 93,41 | 93,74 | 0,48% | 476.407,00 |
| 03.01.2025 | 93,27 | 93,65 | 91,47 | 93,29 | 1,06% | 388.664,00 |
| 02.01.2025 | 93,55 | 93,99 | 92,16 | 92,31 | -1,58% | 504.093,00 |
| 31.12.2024 | 93,00 | 94,12 | 92,75 | 93,79 | 0,87% | 420.381,00 |
| 30.12.2024 | 92,91 | 93,50 | 92,09 | 92,98 | -1,49% | 319.836,00 |
| 27.12.2024 | 93,45 | 95,11 | 93,23 | 94,39 | 0,45% | 465.276,00 |
| 26.12.2024 | 93,18 | 94,32 | 93,07 | 93,97 | 0,30% | 277.389,00 |
| 24.12.2024 | 92,00 | 93,69 | 91,58 | 93,69 | 1,68% | 328.591,00 |
| 23.12.2024 | 91,48 | 92,30 | 90,87 | 92,14 | 0,26% | 426.197,00 |
| 20.12.2024 | 90,59 | 93,02 | 90,53 | 91,90 | 0,69% | 1.306.181,00 |
| 19.12.2024 | 93,06 | 93,32 | 90,66 | 91,27 | -0,26% | 612.533,00 |
| 18.12.2024 | 95,48 | 96,26 | 91,26 | 91,51 | -3,00% | 583.828,00 |
| 17.12.2024 | 94,29 | 95,27 | 94,08 | 94,34 | -0,88% | 622.039,00 |
| 16.12.2024 | 96,69 | 96,70 | 95,00 | 95,18 | -2,41% | 619.772,00 |
| 13.12.2024 | 97,94 | 98,25 | 95,98 | 97,53 | -0,33% | 623.840,00 |
| 12.12.2024 | 99,10 | 100,49 | 97,58 | 97,85 | -1,64% | 639.272,00 |
| 11.12.2024 | 99,04 | 99,91 | 98,47 | 99,48 | 0,27% | 805.486,00 |
| 10.12.2024 | 98,19 | 99,57 | 97,85 | 99,21 | 1,39% | 646.074,00 |
| 09.12.2024 | 99,38 | 100,67 | 97,82 | 97,85 | 0,55% | 520.514,00 |
| 06.12.2024 | 99,08 | 99,39 | 96,69 | 97,31 | 0,55% | 746.355,00 |
| 05.12.2024 | 98,03 | 98,89 | 96,54 | 96,78 | -0,99% | 756.648,00 |
| 04.12.2024 | 97,50 | 99,19 | 97,27 | 97,75 | 0,62% | 832.121,00 |
| 03.12.2024 | 98,30 | 98,30 | 95,69 | 97,15 | -2,83% | 791.633,00 |
| 02.12.2024 | 99,22 | 100,43 | 98,79 | 99,98 | 0,87% | 600.931,00 |
| 29.11.2024 | 99,10 | 99,49 | 98,43 | 99,12 | 0,53% | 296.457,00 |
| 27.11.2024 | 99,91 | 100,94 | 98,51 | 98,60 | -0,69% | 489.109,00 |
| 26.11.2024 | 98,68 | 99,93 | 97,48 | 99,29 | -2,24% | 819.822,00 |
| 25.11.2024 | 100,45 | 102,79 | 100,12 | 101,57 | 2,71% | 1.071.600,00 |
| 22.11.2024 | 97,85 | 99,30 | 97,80 | 98,89 | 2,46% | 752.960,00 |
| 20.11.2024 | 95,30 | 96,65 | 94,84 | 96,52 | 0,89% | 497.699,00 |
| 19.11.2024 | 96,46 | 96,54 | 95,22 | 95,67 | -2,48% | 701.031,00 |
| 18.11.2024 | 97,88 | 98,99 | 97,59 | 98,10 | 0,15% | 388.225,00 |
| 15.11.2024 | 98,62 | 99,40 | 97,90 | 97,95 | -0,46% | 617.357,00 |
| 14.11.2024 | 101,68 | 101,85 | 98,00 | 98,40 | -2,85% | 636.012,00 |
| 13.11.2024 | 100,03 | 101,95 | 99,50 | 101,29 | 0,55% | 534.783,00 |
| 12.11.2024 | 101,47 | 102,07 | 100,41 | 100,74 | -0,45% | 735.114,00 |
| 11.11.2024 | 100,01 | 101,63 | 99,84 | 101,20 | 2,39% | 706.402,00 |
| 08.11.2024 | 98,27 | 99,71 | 97,84 | 98,84 | -0,75% | 758.816,00 |
| 07.11.2024 | 98,82 | 100,62 | 97,44 | 99,59 | 4,88% | 1.065.046,00 |
| 06.11.2024 | 97,48 | 98,17 | 94,15 | 94,96 | -2,45% | 1.184.575,00 |
| 05.11.2024 | 94,17 | 97,56 | 93,97 | 97,34 | 2,50% | 698.575,00 |
| 04.11.2024 | 95,80 | 96,90 | 94,90 | 94,97 | -0,21% | 602.741,00 |
| 01.11.2024 | 94,12 | 95,98 | 93,03 | 95,17 | 2,47% | 613.239,00 |
| 31.10.2024 | 94,83 | 95,27 | 92,61 | 92,88 | -2,04% | 941.757,00 |
| 30.10.2024 | 94,67 | 95,77 | 94,41 | 94,81 | -1,26% | 612.010,00 |
| 29.10.2024 | 96,18 | 96,49 | 94,61 | 96,02 | -1,09% | 673.904,00 |
| 28.10.2024 | 95,45 | 97,29 | 94,94 | 97,08 | 2,47% | 789.605,00 |
| 25.10.2024 | 94,59 | 95,41 | 94,32 | 94,74 | -0,32% | 498.484,00 |
| 24.10.2024 | 98,56 | 98,56 | 94,27 | 95,04 | -1,51% | 1.042.929,00 |
| 23.10.2024 | 97,39 | 98,08 | 95,71 | 96,50 | -0,92% | 455.347,00 |
| 22.10.2024 | 97,17 | 97,74 | 96,60 | 97,40 | 0,62% | 929.262,00 |
| 21.10.2024 | 99,56 | 100,10 | 96,66 | 96,80 | -2,73% | 1.381.360,00 |
| 18.10.2024 | 100,06 | 101,24 | 98,10 | 99,52 | 6,00% | 2.354.221,00 |
| 17.10.2024 | 93,04 | 94,22 | 92,78 | 93,89 | 1,13% | 1.128.657,00 |
| 16.10.2024 | 94,23 | 94,45 | 92,71 | 92,84 | -0,89% | 715.334,00 |
| 15.10.2024 | 93,80 | 95,10 | 93,66 | 93,67 | -0,92% | 903.019,00 |
| 14.10.2024 | 94,23 | 94,85 | 93,79 | 94,54 | -0,73% | 707.300,00 |
| 11.10.2024 | 94,56 | 95,40 | 94,42 | 95,24 | 1,14% | 436.035,00 |
| 10.10.2024 | 94,72 | 95,02 | 93,75 | 94,17 | -1,06% | 502.566,00 |
| 09.10.2024 | 93,58 | 95,70 | 93,55 | 95,18 | 1,60% | 590.767,00 |
| 08.10.2024 | 93,82 | 93,82 | 91,47 | 93,68 | 0,99% | 832.936,00 |
| 07.10.2024 | 92,04 | 93,72 | 92,04 | 92,76 | -1,00% | 636.382,00 |
| 04.10.2024 | 93,75 | 93,93 | 92,76 | 93,70 | 1,62% | 936.203,00 |
| 03.10.2024 | 91,71 | 92,63 | 90,96 | 92,21 | -1,08% | 1.017.005,00 |
| 02.10.2024 | 93,19 | 93,73 | 92,82 | 93,22 | -0,53% | 456.893,00 |
| 01.10.2024 | 93,40 | 94,16 | 92,12 | 93,72 | 0,37% | 599.683,00 |
| 30.09.2024 | 93,54 | 94,29 | 92,52 | 93,37 | -2,09% | 1.086.674,00 |
| 27.09.2024 | 95,57 | 97,80 | 94,88 | 95,36 | 3,09% | 1.268.475,00 |
| 26.09.2024 | 92,13 | 93,20 | 91,95 | 92,50 | 2,80% | 1.125.227,00 |