100,025€
1,73%
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 | 98,40 | 100,15 | 98,03 | 99,95 | 1,65% | 600,00 |
| 24.07.2025 | 99,60 | 100,45 | 97,98 | 98,33 | -1,26% | 500,00 |
| 23.07.2025 | 98,00 | 100,35 | 97,73 | 99,58 | 2,73% | 800,00 |
| 22.07.2025 | 96,95 | 97,90 | 96,68 | 96,93 | -0,03% | 1.200,00 |
| 21.07.2025 | 97,23 | 98,13 | 96,63 | 96,95 | 0,44% | - |
| 18.07.2025 | 101,05 | 101,75 | 94,68 | 96,53 | -4,19% | - |
| 17.07.2025 | 100,55 | 101,05 | 99,10 | 100,75 | 0,45% | 1,00 |
| 16.07.2025 | 99,40 | 100,75 | 98,35 | 100,30 | 0,68% | 200,00 |
| 15.07.2025 | 100,75 | 101,45 | 99,53 | 99,63 | -1,02% | 200,00 |
| 14.07.2025 | 99,65 | 100,95 | 99,08 | 100,65 | 0,00% | 600,00 |
| 11.07.2025 | 100,55 | 101,50 | 100,25 | 100,65 | -0,10% | - |
| 10.07.2025 | 99,60 | 101,75 | 99,60 | 100,75 | 0,80% | - |
| 09.07.2025 | 98,40 | 100,30 | 98,35 | 99,95 | 1,42% | - |
| 08.07.2025 | 99,45 | 99,75 | 98,00 | 98,55 | -0,48% | - |
| 07.07.2025 | 98,03 | 100,30 | 97,80 | 99,03 | 1,41% | - |
| 04.07.2025 | 99,58 | 99,63 | 97,63 | 97,65 | -2,23% | - |
| 03.07.2025 | 99,70 | 100,35 | 99,38 | 99,88 | 0,20% | - |
| 02.07.2025 | 97,25 | 99,83 | 97,15 | 99,68 | 2,97% | - |
| 01.07.2025 | 94,65 | 97,65 | 93,98 | 96,80 | 2,27% | - |
| 30.06.2025 | 96,55 | 96,80 | 93,70 | 94,65 | -1,94% | - |
| 27.06.2025 | 95,13 | 96,60 | 95,10 | 96,53 | 1,45% | - |
| 26.06.2025 | 95,18 | 95,78 | 94,10 | 95,15 | 0,24% | - |
| 25.06.2025 | 96,25 | 97,28 | 94,93 | 94,93 | -1,43% | - |
| 24.06.2025 | 96,65 | 97,10 | 95,53 | 96,30 | 1,00% | 500,00 |
| 23.06.2025 | 94,30 | 95,68 | 94,05 | 95,35 | 0,71% | - |
| 20.06.2025 | 95,15 | 95,55 | 94,50 | 94,68 | 0,16% | - |
| 19.06.2025 | 95,73 | 95,98 | 94,50 | 94,53 | -1,89% | - |
| 18.06.2025 | 96,03 | 96,68 | 95,05 | 96,35 | 0,50% | - |
| 17.06.2025 | 95,78 | 96,73 | 95,03 | 95,88 | -0,49% | - |
| 16.06.2025 | 94,25 | 96,55 | 94,08 | 96,35 | 2,47% | 233,00 |
| 13.06.2025 | 93,35 | 95,30 | 93,00 | 94,03 | -1,13% | - |
| 12.06.2025 | 94,43 | 95,50 | 93,78 | 95,10 | 0,32% | - |
| 11.06.2025 | 94,48 | 95,08 | 93,98 | 94,80 | 0,34% | - |
| 10.06.2025 | 92,70 | 94,88 | 92,08 | 94,48 | 1,94% | - |
| 09.06.2025 | 92,38 | 93,03 | 91,58 | 92,68 | 0,22% | 299,00 |
| 06.06.2025 | 92,05 | 92,58 | 91,85 | 92,48 | 0,54% | - |
| 05.06.2025 | 90,65 | 92,48 | 90,38 | 91,98 | 1,32% | - |
| 04.06.2025 | 90,73 | 93,45 | 88,93 | 90,78 | 0,30% | - |
| 03.06.2025 | 88,48 | 90,88 | 87,63 | 90,50 | 2,29% | 200,00 |
| 02.06.2025 | 90,15 | 90,38 | 88,08 | 88,48 | -2,21% | 642,00 |
| 30.05.2025 | 92,98 | 93,08 | 89,98 | 90,48 | -2,61% | 200,00 |
| 29.05.2025 | 93,83 | 94,15 | 92,50 | 92,90 | 0,11% | - |
| 28.05.2025 | 91,55 | 93,75 | 91,28 | 92,80 | 0,98% | 300,00 |
| 27.05.2025 | 89,55 | 91,98 | 89,48 | 91,90 | 2,40% | - |
| 26.05.2025 | 89,95 | 90,18 | 89,30 | 89,75 | 1,07% | 300,00 |
| 23.05.2025 | 89,20 | 90,03 | 86,70 | 88,80 | -0,67% | 300,00 |
| 22.05.2025 | 89,20 | 89,88 | 88,03 | 89,40 | 0,79% | - |
| 21.05.2025 | 89,85 | 89,98 | 88,43 | 88,70 | -1,06% | 400,00 |
| 20.05.2025 | 89,70 | 90,80 | 89,23 | 89,65 | -0,69% | - |
| 19.05.2025 | 91,25 | 91,30 | 89,38 | 90,28 | -1,63% | 587,00 |
| 16.05.2025 | 89,78 | 91,88 | 89,60 | 91,78 | 2,31% | - |
| 15.05.2025 | 90,85 | 90,95 | 89,50 | 89,70 | -1,08% | - |
| 14.05.2025 | 91,10 | 91,58 | 90,10 | 90,68 | -0,87% | - |
| 13.05.2025 | 90,50 | 91,73 | 90,25 | 91,48 | 0,16% | - |
| 12.05.2025 | 88,13 | 92,48 | 88,00 | 91,33 | 4,76% | - |
| 09.05.2025 | 84,90 | 87,58 | 84,90 | 87,18 | 3,35% | 800,00 |
| 08.05.2025 | 83,08 | 85,55 | 82,90 | 84,35 | 2,24% | - |
| 07.05.2025 | 82,30 | 83,88 | 81,70 | 82,50 | 0,95% | - |
| 06.05.2025 | 83,25 | 83,73 | 81,65 | 81,73 | -1,51% | 800,00 |
| 05.05.2025 | 83,20 | 84,05 | 81,98 | 82,98 | -0,93% | - |
| 02.05.2025 | 81,88 | 84,48 | 81,68 | 83,75 | 1,92% | 1.600,00 |
| 30.04.2025 | 81,70 | 82,78 | 80,55 | 82,18 | 0,67% | - |
| 29.04.2025 | 81,10 | 81,75 | 79,88 | 81,63 | 0,96% | - |
| 28.04.2025 | 79,63 | 81,50 | 79,30 | 80,85 | 1,32% | - |
| 25.04.2025 | 81,18 | 81,55 | 79,25 | 79,80 | -1,72% | - |
| 24.04.2025 | 78,43 | 81,20 | 77,58 | 81,20 | 3,37% | - |
| 23.04.2025 | 78,40 | 80,90 | 78,30 | 78,55 | 1,29% | - |
| 22.04.2025 | 75,60 | 77,70 | 74,93 | 77,55 | 2,61% | - |
| 17.04.2025 | 77,15 | 77,80 | 74,83 | 75,58 | -1,34% | - |
| 16.04.2025 | 71,85 | 79,08 | 70,33 | 76,60 | 5,80% | - |
| 15.04.2025 | 73,00 | 74,38 | 72,00 | 72,40 | -0,31% | - |
| 14.04.2025 | 71,25 | 73,35 | 69,95 | 72,63 | 2,25% | 200,00 |
| 11.04.2025 | 71,58 | 71,88 | 69,13 | 71,03 | -0,53% | - |
| 10.04.2025 | 75,75 | 76,45 | 69,65 | 71,40 | -6,27% | - |
| 09.04.2025 | 69,60 | 76,83 | 68,58 | 76,18 | 8,98% | - |
| 08.04.2025 | 74,93 | 74,98 | 68,93 | 69,90 | -4,48% | - |
| 07.04.2025 | 71,38 | 75,90 | 67,43 | 73,18 | -0,40% | 30,00 |
| 04.04.2025 | 76,75 | 77,09 | 71,34 | 73,47 | -4,22% | - |
| 03.04.2025 | 81,75 | 82,50 | 76,55 | 76,71 | -7,43% | - |
| 02.04.2025 | 82,67 | 83,75 | 81,50 | 82,87 | 0,15% | - |
| 01.04.2025 | 81,33 | 83,31 | 81,29 | 82,75 | 1,65% | - |
| 31.03.2025 | 82,02 | 82,21 | 80,99 | 81,41 | -1,03% | - |
| 28.03.2025 | 84,50 | 84,94 | 81,73 | 82,26 | -2,55% | - |
| 27.03.2025 | 88,04 | 88,04 | 83,57 | 84,41 | -3,98% | - |
| 26.03.2025 | 86,78 | 88,28 | 85,70 | 87,91 | 1,52% | - |
| 25.03.2025 | 85,77 | 86,95 | 85,60 | 86,59 | 1,20% | - |
| 24.03.2025 | 83,35 | 85,99 | 82,66 | 85,56 | 3,81% | - |
| 21.03.2025 | 83,46 | 83,92 | 81,81 | 82,42 | -1,19% | - |
| 20.03.2025 | 83,48 | 85,41 | 83,35 | 83,41 | -0,25% | - |
| 19.03.2025 | 80,78 | 83,88 | 80,36 | 83,62 | 3,44% | - |
| 18.03.2025 | 81,93 | 83,50 | 80,68 | 80,84 | -1,45% | - |
| 17.03.2025 | 82,51 | 83,58 | 81,93 | 82,03 | -0,73% | - |
| 14.03.2025 | 81,14 | 83,31 | 80,96 | 82,63 | 2,39% | - |
| 13.03.2025 | 83,24 | 83,51 | 80,36 | 80,70 | -3,16% | - |
| 12.03.2025 | 85,46 | 86,19 | 82,24 | 83,33 | -2,18% | - |
| 11.03.2025 | 88,65 | 89,74 | 84,56 | 85,19 | -3,54% | - |
| 10.03.2025 | 89,37 | 90,17 | 87,45 | 88,32 | -1,36% | - |
| 07.03.2025 | 89,27 | 90,14 | 87,66 | 89,54 | 0,13% | - |
| 06.03.2025 | 90,79 | 92,36 | 89,04 | 89,42 | -1,76% | - |
| 05.03.2025 | 88,03 | 91,59 | 87,87 | 91,02 | 4,14% | - |