100,025€
1,68%
Echtzeit-Aktienkurs AUTOLIV SDR/1 DL-,01
Bid:
Ask:
Aktienkurse zur AUTOLIV SDR/1 DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 0,13% | 20,00 |
| 24.07.2025 | 99,45 | 100,45 | 97,98 | 98,38 | -1,25% | - |
| 23.07.2025 | 97,95 | 100,35 | 97,75 | 99,63 | 2,84% | - |
| 22.07.2025 | 96,90 | 97,85 | 96,68 | 96,88 | -0,69% | - |
| 21.07.2025 | 97,40 | 97,55 | 97,40 | 97,55 | 1,25% | 186,00 |
| 18.07.2025 | 96,35 | 96,35 | 96,35 | 96,35 | -4,37% | 3,00 |
| 17.07.2025 | 100,55 | 101,05 | 99,13 | 100,75 | 0,40% | - |
| 16.07.2025 | 99,35 | 100,75 | 98,53 | 100,35 | 0,73% | - |
| 15.07.2025 | 100,85 | 101,45 | 99,53 | 99,63 | -1,02% | - |
| 14.07.2025 | 99,68 | 100,95 | 99,18 | 100,65 | 0,00% | - |
| 11.07.2025 | 100,45 | 101,45 | 100,25 | 100,65 | 0,25% | - |
| 10.07.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 0,53% | 111,00 |
| 09.07.2025 | 98,35 | 100,25 | 98,30 | 99,88 | 1,32% | - |
| 08.07.2025 | 99,45 | 99,75 | 97,98 | 98,58 | -0,50% | - |
| 07.07.2025 | 98,00 | 100,05 | 97,78 | 99,08 | 1,17% | - |
| 04.07.2025 | 99,58 | 99,58 | 97,93 | 97,93 | -1,63% | - |
| 03.07.2025 | 99,55 | 99,55 | 99,55 | 99,55 | -0,18% | 2,00 |
| 02.07.2025 | 97,20 | 99,83 | 97,15 | 99,73 | 3,00% | - |
| 01.07.2025 | 94,55 | 97,60 | 93,98 | 96,83 | 2,38% | - |
| 30.06.2025 | 96,55 | 96,80 | 93,68 | 94,58 | -2,02% | - |
| 27.06.2025 | 95,08 | 96,63 | 95,08 | 96,53 | 1,47% | - |
| 26.06.2025 | 95,33 | 95,78 | 94,15 | 95,13 | 0,16% | - |
| 25.06.2025 | 96,20 | 97,43 | 94,93 | 94,98 | -1,32% | - |
| 24.06.2025 | 96,68 | 97,08 | 95,55 | 96,25 | 0,97% | - |
| 23.06.2025 | 94,23 | 95,63 | 94,03 | 95,33 | 0,74% | - |
| 20.06.2025 | 95,13 | 95,63 | 94,48 | 94,63 | -0,16% | - |
| 19.06.2025 | 95,60 | 95,98 | 94,73 | 94,78 | -1,56% | - |
| 18.06.2025 | 95,98 | 96,73 | 94,93 | 96,28 | 0,47% | - |
| 17.06.2025 | 95,80 | 96,73 | 95,03 | 95,83 | 1,83% | - |
| 16.06.2025 | 94,10 | 94,10 | 94,10 | 94,10 | 0,08% | 15,00 |
| 13.06.2025 | 93,15 | 95,33 | 92,85 | 94,03 | -1,00% | - |
| 12.06.2025 | 94,40 | 95,33 | 93,68 | 94,98 | 0,16% | - |
| 11.06.2025 | 94,48 | 95,18 | 93,98 | 94,83 | 0,24% | - |
| 10.06.2025 | 92,70 | 95,15 | 92,08 | 94,60 | 2,60% | - |
| 09.06.2025 | 92,43 | 93,03 | 91,58 | 92,20 | -0,27% | - |
| 06.06.2025 | 92,05 | 92,55 | 91,85 | 92,45 | 0,65% | - |
| 05.06.2025 | 90,65 | 92,48 | 90,38 | 91,85 | -0,65% | - |
| 04.06.2025 | 92,45 | 92,45 | 92,45 | 92,45 | 2,13% | 20,00 |
| 03.06.2025 | 88,63 | 90,88 | 87,63 | 90,53 | 0,86% | - |
| 02.06.2025 | 89,75 | 89,75 | 89,75 | 89,75 | -0,77% | 120,00 |
| 30.05.2025 | 93,13 | 93,28 | 89,98 | 90,45 | -2,85% | - |
| 29.05.2025 | 93,88 | 94,40 | 92,70 | 93,10 | 0,24% | - |
| 28.05.2025 | 91,50 | 93,83 | 91,28 | 92,88 | 2,62% | - |
| 27.05.2025 | 90,50 | 90,50 | 90,50 | 90,50 | 1,03% | 12,00 |
| 26.05.2025 | 89,98 | 90,18 | 89,30 | 89,58 | 0,96% | - |
| 23.05.2025 | 89,30 | 90,03 | 86,68 | 88,73 | -0,62% | - |
| 22.05.2025 | 89,20 | 89,88 | 88,03 | 89,28 | 0,22% | - |
| 21.05.2025 | 89,85 | 89,98 | 88,80 | 89,08 | -1,00% | - |
| 20.05.2025 | 89,73 | 90,78 | 89,43 | 89,98 | -0,69% | - |
| 19.05.2025 | 91,25 | 91,35 | 89,38 | 90,60 | -1,20% | - |
| 16.05.2025 | 90,13 | 91,88 | 89,60 | 91,70 | 1,80% | - |
| 15.05.2025 | 90,85 | 90,95 | 89,53 | 90,08 | -0,69% | - |
| 14.05.2025 | 90,65 | 90,70 | 90,65 | 90,70 | -0,38% | 402,00 |
| 13.05.2025 | 90,85 | 91,05 | 90,85 | 91,05 | 0,11% | 103,00 |
| 12.05.2025 | 88,20 | 92,48 | 88,00 | 90,95 | 4,33% | - |
| 09.05.2025 | 84,93 | 87,63 | 84,93 | 87,18 | 2,92% | - |
| 08.05.2025 | 83,13 | 85,93 | 82,90 | 84,70 | 2,17% | - |
| 07.05.2025 | 82,25 | 83,88 | 82,08 | 82,90 | 1,07% | - |
| 06.05.2025 | 83,28 | 83,73 | 82,03 | 82,03 | -1,71% | - |
| 05.05.2025 | 83,20 | 84,45 | 81,98 | 83,45 | -0,18% | - |
| 02.05.2025 | 82,75 | 83,65 | 82,75 | 83,60 | 1,27% | 1.200,00 |
| 30.04.2025 | 81,70 | 82,73 | 80,55 | 82,55 | 0,67% | - |
| 29.04.2025 | 81,20 | 82,18 | 79,88 | 82,00 | 1,02% | - |
| 28.04.2025 | 79,58 | 81,53 | 79,58 | 81,18 | -0,46% | - |
| 25.04.2025 | 81,55 | 81,55 | 81,55 | 81,55 | 0,49% | 85,00 |
| 24.04.2025 | 78,48 | 81,30 | 77,58 | 81,15 | 2,08% | - |
| 23.04.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 2,58% | 30,00 |
| 22.04.2025 | 75,58 | 77,70 | 74,93 | 77,50 | 1,97% | - |
| 17.04.2025 | 77,13 | 77,83 | 75,30 | 76,00 | -0,46% | - |
| 16.04.2025 | 71,73 | 79,08 | 70,33 | 76,35 | 5,31% | - |
| 15.04.2025 | 72,65 | 72,65 | 72,50 | 72,50 | 1,19% | 250,00 |
| 14.04.2025 | 71,55 | 71,65 | 71,55 | 71,65 | 2,21% | 200,00 |
| 11.04.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -1,72% | 5,00 |
| 10.04.2025 | 75,45 | 76,48 | 69,65 | 71,33 | -6,24% | - |
| 09.04.2025 | 69,53 | 76,98 | 68,58 | 76,08 | 8,52% | - |
| 08.04.2025 | 75,08 | 75,08 | 68,95 | 70,10 | -4,37% | - |
| 07.04.2025 | 71,35 | 76,00 | 67,43 | 73,30 | -2,79% | - |
| 04.04.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -2,10% | 50,00 |
| 03.04.2025 | 81,28 | 82,50 | 76,45 | 77,02 | -7,55% | - |
| 02.04.2025 | 83,05 | 84,15 | 81,50 | 83,31 | 0,24% | - |
| 01.04.2025 | 81,68 | 83,31 | 81,43 | 83,11 | 1,64% | - |
| 31.03.2025 | 81,98 | 82,40 | 81,07 | 81,77 | -1,02% | - |
| 28.03.2025 | 84,43 | 84,94 | 82,12 | 82,61 | -2,57% | - |
| 27.03.2025 | 87,97 | 88,03 | 83,57 | 84,79 | -4,00% | - |
| 26.03.2025 | 86,75 | 88,54 | 86,08 | 88,32 | 1,59% | - |
| 25.03.2025 | 85,74 | 86,96 | 85,67 | 86,94 | 1,23% | - |
| 24.03.2025 | 83,36 | 85,97 | 82,66 | 85,88 | 3,67% | - |
| 21.03.2025 | 83,72 | 84,04 | 81,88 | 82,84 | -1,15% | - |
| 20.03.2025 | 83,76 | 85,41 | 83,35 | 83,80 | -0,15% | - |
| 19.03.2025 | 81,06 | 83,95 | 80,62 | 83,93 | 3,46% | - |
| 18.03.2025 | 82,23 | 83,50 | 81,10 | 81,12 | -1,53% | - |
| 17.03.2025 | 82,75 | 83,58 | 82,30 | 82,38 | -0,47% | - |
| 14.03.2025 | 81,50 | 83,31 | 81,24 | 82,77 | 2,50% | - |
| 13.03.2025 | 83,50 | 83,66 | 80,75 | 80,75 | -3,39% | - |
| 12.03.2025 | 85,69 | 86,26 | 83,00 | 83,58 | -2,30% | - |
| 11.03.2025 | 88,75 | 89,74 | 84,90 | 85,55 | -3,88% | - |
| 10.03.2025 | 89,06 | 89,06 | 89,00 | 89,00 | -0,76% | 129,00 |
| 07.03.2025 | 89,15 | 90,37 | 87,66 | 89,68 | 0,27% | - |
| 06.03.2025 | 90,83 | 92,44 | 89,04 | 89,44 | -1,74% | - |
| 05.03.2025 | 88,05 | 91,63 | 87,85 | 91,02 | 3,62% | - |