117,120$
-4,71%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 117,97 | 118,32 | 116,52 | 117,68 | -0,25% | 953.453,00 |
| 17.10.2025 | 117,89 | 121,03 | 115,01 | 117,97 | -2,62% | 1.611.884,00 |
| 16.10.2025 | 121,20 | 121,52 | 119,81 | 121,15 | 0,21% | 1.198.003,00 |
| 15.10.2025 | 119,15 | 121,50 | 119,15 | 120,90 | 1,81% | 751.253,00 |
| 14.10.2025 | 115,44 | 118,98 | 115,23 | 118,75 | 1,56% | 761.503,00 |
| 13.10.2025 | 117,95 | 118,33 | 116,85 | 116,93 | 1,16% | 515.143,00 |
| 10.10.2025 | 118,71 | 119,63 | 115,42 | 115,59 | -2,91% | 950.974,00 |
| 09.10.2025 | 122,91 | 122,91 | 118,76 | 119,05 | -3,23% | 646.145,00 |
| 08.10.2025 | 122,82 | 124,47 | 122,12 | 123,03 | 0,56% | 532.775,00 |
| 07.10.2025 | 125,18 | 125,52 | 122,00 | 122,34 | -3,96% | 558.372,00 |
| 06.10.2025 | 129,00 | 129,54 | 127,15 | 127,38 | 1,48% | 478.581,00 |
| 02.10.2025 | 125,19 | 125,82 | 124,08 | 125,52 | 1,05% | 556.973,00 |
| 01.10.2025 | 124,44 | 125,10 | 123,89 | 124,22 | 0,58% | 523.331,00 |
| 30.09.2025 | 124,53 | 124,93 | 122,46 | 123,50 | -0,95% | 638.629,00 |
| 29.09.2025 | 126,04 | 126,04 | 123,86 | 124,69 | -0,40% | 441.802,00 |
| 26.09.2025 | 123,96 | 125,34 | 123,73 | 125,19 | 1,62% | 387.796,00 |
| 25.09.2025 | 123,01 | 123,62 | 122,33 | 123,20 | -1,33% | 713.103,00 |
| 24.09.2025 | 125,55 | 126,40 | 124,50 | 124,86 | -1,51% | 778.192,00 |
| 23.09.2025 | 126,58 | 127,76 | 126,39 | 126,78 | 0,67% | 300.352,00 |
| 22.09.2025 | 126,78 | 127,00 | 125,16 | 125,93 | 0,09% | 611.683,00 |
| 19.09.2025 | 125,91 | 126,40 | 124,86 | 125,82 | -0,66% | 858.265,00 |
| 18.09.2025 | 124,76 | 126,83 | 124,26 | 126,66 | 1,38% | 433.438,00 |
| 17.09.2025 | 124,95 | 127,32 | 124,35 | 124,93 | -0,07% | 585.989,00 |
| 16.09.2025 | 125,72 | 126,12 | 124,26 | 125,02 | -1,19% | 543.345,00 |
| 15.09.2025 | 127,77 | 127,77 | 126,10 | 126,52 | 0,43% | 337.691,00 |
| 12.09.2025 | 126,84 | 127,37 | 125,97 | 125,98 | -1,31% | 369.815,00 |
| 11.09.2025 | 125,03 | 127,89 | 124,89 | 127,65 | 1,81% | 520.177,00 |
| 10.09.2025 | 125,78 | 125,78 | 124,26 | 125,38 | -0,33% | 512.483,00 |
| 09.09.2025 | 126,75 | 127,17 | 125,40 | 125,80 | -0,83% | 541.730,00 |
| 08.09.2025 | 124,93 | 126,96 | 124,62 | 126,85 | 1,73% | 424.741,00 |
| 05.09.2025 | 125,26 | 126,02 | 123,78 | 124,69 | -0,59% | 491.436,00 |
| 04.09.2025 | 124,69 | 125,68 | 124,17 | 125,43 | 0,77% | 795.334,00 |
| 03.09.2025 | 124,51 | 126,10 | 123,76 | 124,47 | 0,06% | 624.608,00 |
| 02.09.2025 | 122,31 | 124,40 | 122,02 | 124,40 | 0,27% | 698.154,00 |
| 29.08.2025 | 124,08 | 124,73 | 123,38 | 124,07 | -0,12% | 605.559,00 |
| 28.08.2025 | 125,48 | 125,82 | 123,64 | 124,22 | 0,17% | 350.627,00 |
| 27.08.2025 | 124,02 | 125,13 | 123,95 | 124,01 | -1,07% | 635.352,00 |
| 26.08.2025 | 124,17 | 125,66 | 124,09 | 125,35 | 0,91% | 746.043,00 |
| 25.08.2025 | 123,61 | 124,75 | 123,59 | 124,22 | 0,00% | 591.035,00 |
| 22.08.2025 | 120,90 | 124,82 | 120,82 | 124,22 | 3,45% | 432.996,00 |
| 21.08.2025 | 119,66 | 120,35 | 119,14 | 120,08 | 0,13% | 353.612,00 |
| 20.08.2025 | 119,05 | 120,31 | 118,79 | 119,92 | 0,07% | 429.251,00 |
| 19.08.2025 | 119,90 | 120,30 | 119,00 | 119,84 | 0,77% | 442.335,00 |
| 18.08.2025 | 118,61 | 119,32 | 118,26 | 118,92 | 0,47% | 645.548,00 |
| 15.08.2025 | 119,17 | 119,53 | 118,23 | 118,36 | -0,49% | 448.156,00 |
| 14.08.2025 | 117,00 | 119,05 | 116,63 | 118,94 | 0,11% | 552.549,00 |
| 13.08.2025 | 115,65 | 118,90 | 115,39 | 118,81 | 2,43% | 700.739,00 |
| 12.08.2025 | 112,84 | 116,15 | 112,27 | 115,99 | 3,77% | 563.018,00 |
| 11.08.2025 | 111,86 | 112,60 | 111,44 | 111,78 | -0,55% | 672.451,00 |
| 08.08.2025 | 113,84 | 113,84 | 111,93 | 112,40 | -0,65% | 648.012,00 |
| 07.08.2025 | 114,84 | 115,00 | 113,03 | 113,13 | -0,64% | 690.421,00 |
| 06.08.2025 | 112,72 | 113,91 | 112,52 | 113,86 | 1,34% | 435.086,00 |
| 05.08.2025 | 112,63 | 112,81 | 110,80 | 112,35 | 1,04% | 474.400,00 |
| 04.08.2025 | 110,83 | 111,24 | 110,54 | 111,19 | 0,80% | 426.475,00 |
| 01.08.2025 | 111,23 | 111,32 | 109,40 | 110,31 | -1,11% | 661.333,00 |
| 31.07.2025 | 110,52 | 112,37 | 110,51 | 111,55 | 0,57% | 649.169,00 |
| 30.07.2025 | 113,04 | 113,33 | 110,55 | 110,92 | -2,71% | 814.382,00 |
| 29.07.2025 | 116,35 | 116,62 | 113,57 | 114,01 | -1,73% | 1.060.391,00 |
| 28.07.2025 | 116,42 | 117,21 | 115,97 | 116,02 | -1,13% | 712.750,00 |
| 25.07.2025 | 116,79 | 117,44 | 115,63 | 117,35 | 1,29% | 604.548,00 |
| 24.07.2025 | 116,82 | 116,93 | 115,44 | 115,85 | -1,10% | 842.833,00 |
| 23.07.2025 | 116,30 | 117,89 | 115,79 | 117,14 | 2,86% | 887.965,00 |
| 22.07.2025 | 114,00 | 114,48 | 113,34 | 113,88 | 0,64% | 707.346,00 |
| 21.07.2025 | 113,77 | 114,54 | 112,89 | 113,16 | 0,96% | 946.185,00 |
| 18.07.2025 | 111,35 | 113,70 | 110,79 | 112,08 | -4,02% | 1.592.792,00 |
| 17.07.2025 | 115,94 | 116,99 | 114,96 | 116,78 | -0,03% | 1.390.702,00 |
| 16.07.2025 | 114,92 | 117,22 | 114,68 | 116,81 | 1,01% | 946.213,00 |
| 15.07.2025 | 117,99 | 118,43 | 115,51 | 115,64 | -1,62% | 763.035,00 |
| 14.07.2025 | 116,73 | 118,01 | 115,89 | 117,54 | -0,10% | 723.086,00 |
| 11.07.2025 | 118,23 | 118,63 | 117,38 | 117,66 | -0,29% | 536.786,00 |
| 10.07.2025 | 117,45 | 118,98 | 117,17 | 118,00 | 0,71% | 535.339,00 |
| 09.07.2025 | 117,46 | 117,84 | 116,48 | 117,17 | 1,34% | 751.252,00 |
| 08.07.2025 | 116,33 | 116,79 | 114,72 | 115,62 | -0,60% | 1.257.567,00 |
| 07.07.2025 | 116,24 | 117,71 | 115,24 | 116,32 | -1,21% | 936.486,00 |
| 03.07.2025 | 118,06 | 118,10 | 117,19 | 117,74 | -0,51% | 732.431,00 |
| 02.07.2025 | 115,57 | 118,34 | 115,57 | 118,34 | 3,25% | 1.155.110,00 |
| 01.07.2025 | 111,55 | 115,25 | 111,55 | 114,61 | 2,42% | 673.039,00 |
| 30.06.2025 | 110,08 | 112,20 | 110,08 | 111,90 | -1,06% | 643.216,00 |
| 27.06.2025 | 112,64 | 113,19 | 111,88 | 113,10 | 1,77% | 705.713,00 |
| 26.06.2025 | 111,30 | 111,79 | 110,25 | 111,13 | 0,43% | 692.587,00 |
| 25.06.2025 | 113,20 | 113,20 | 110,50 | 110,65 | -1,14% | 762.625,00 |