124,692$
0,96%
Echtzeit-Aktienkurs Autoliv
Bid:
Ask:
Aktienkurse zur Autoliv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 639.039,00 |
| 29.09.2025 | 126,04 | 126,04 | 123,86 | 124,69 | -0,40% | 441.802,00 |
| 26.09.2025 | 123,88 | 125,34 | 123,73 | 125,19 | 1,62% | 387.818,00 |
| 25.09.2025 | 123,01 | 123,62 | 122,33 | 123,20 | -1,33% | 713.321,00 |
| 24.09.2025 | 125,55 | 126,40 | 124,50 | 124,86 | -1,51% | 778.192,00 |
| 23.09.2025 | 126,74 | 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% | 872.084,00 |
| 18.09.2025 | 124,76 | 126,83 | 124,26 | 126,66 | 1,38% | 433.440,00 |
| 17.09.2025 | 124,95 | 127,32 | 124,35 | 124,93 | -0,07% | 586.987,00 |
| 16.09.2025 | 125,72 | 126,12 | 124,26 | 125,02 | -1,19% | 543.358,00 |
| 15.09.2025 | 127,77 | 127,77 | 126,10 | 126,52 | 0,43% | 338.075,00 |
| 12.09.2025 | 126,85 | 127,37 | 125,97 | 125,98 | -1,31% | 369.815,00 |
| 11.09.2025 | 125,26 | 127,89 | 124,89 | 127,65 | 1,81% | 520.178,00 |
| 10.09.2025 | 125,78 | 125,78 | 124,26 | 125,38 | -0,33% | 512.508,00 |
| 09.09.2025 | 126,75 | 127,17 | 125,40 | 125,80 | -0,83% | 541.740,00 |
| 08.09.2025 | 125,33 | 126,96 | 124,62 | 126,85 | 1,73% | 424.747,00 |
| 05.09.2025 | 125,26 | 126,02 | 123,78 | 124,69 | -0,59% | 491.496,00 |
| 04.09.2025 | 124,69 | 125,68 | 124,17 | 125,43 | 0,77% | 795.838,00 |
| 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% | 642.684,00 |
| 26.08.2025 | 124,17 | 125,66 | 124,09 | 125,35 | 0,91% | 746.352,00 |
| 25.08.2025 | 123,61 | 124,75 | 123,59 | 124,22 | 0,00% | 591.036,00 |
| 22.08.2025 | 121,01 | 124,82 | 120,82 | 124,22 | 3,45% | 433.001,00 |
| 21.08.2025 | 119,66 | 120,35 | 119,14 | 120,08 | 0,13% | 353.614,00 |
| 20.08.2025 | 119,05 | 120,31 | 118,79 | 119,92 | 0,07% | 429.394,00 |
| 19.08.2025 | 119,90 | 120,30 | 119,00 | 119,84 | 0,77% | 442.339,00 |
| 18.08.2025 | 118,61 | 119,32 | 118,26 | 118,92 | 0,47% | 645.573,00 |
| 15.08.2025 | 119,27 | 119,53 | 118,23 | 118,36 | -0,49% | 451.045,00 |
| 14.08.2025 | 117,00 | 119,05 | 116,63 | 118,94 | 0,11% | 554.892,00 |
| 13.08.2025 | 115,65 | 118,90 | 115,39 | 118,81 | 2,43% | 702.003,00 |
| 12.08.2025 | 112,84 | 116,15 | 112,27 | 115,99 | 3,77% | 564.201,00 |
| 11.08.2025 | 111,86 | 112,60 | 111,44 | 111,78 | -0,55% | 674.889,00 |
| 08.08.2025 | 113,84 | 113,84 | 111,93 | 112,40 | -0,65% | 648.041,00 |
| 07.08.2025 | 114,84 | 115,00 | 113,03 | 113,13 | -0,64% | 691.945,00 |
| 06.08.2025 | 112,72 | 113,91 | 112,52 | 113,86 | 1,34% | 436.013,00 |
| 05.08.2025 | 112,63 | 112,81 | 110,80 | 112,35 | 1,04% | 475.402,00 |
| 04.08.2025 | 110,83 | 111,24 | 110,54 | 111,19 | 0,80% | 437.501,00 |
| 01.08.2025 | 111,14 | 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% | 815.510,00 |
| 29.07.2025 | 116,35 | 116,62 | 113,57 | 114,01 | -1,73% | 1.067.862,00 |
| 28.07.2025 | 116,42 | 117,21 | 115,97 | 116,02 | -1,13% | 714.902,00 |
| 25.07.2025 | 117,00 | 117,44 | 115,63 | 117,35 | 1,29% | 610.603,00 |
| 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% | 889.718,00 |
| 22.07.2025 | 114,00 | 114,48 | 113,34 | 113,88 | 0,64% | 711.024,00 |
| 21.07.2025 | 113,77 | 114,54 | 112,89 | 113,16 | 0,96% | 949.037,00 |
| 18.07.2025 | 111,35 | 113,70 | 110,79 | 112,08 | -4,02% | 1.595.735,00 |
| 17.07.2025 | 115,94 | 116,99 | 114,96 | 116,78 | -0,03% | 1.393.135,00 |
| 16.07.2025 | 114,92 | 117,22 | 114,68 | 116,81 | 1,01% | 946.478,00 |
| 15.07.2025 | 117,99 | 118,43 | 115,51 | 115,64 | -1,62% | 764.740,00 |
| 14.07.2025 | 116,73 | 118,01 | 115,89 | 117,54 | -0,10% | 730.919,00 |
| 11.07.2025 | 118,20 | 118,63 | 117,38 | 117,66 | -0,29% | 544.498,00 |
| 10.07.2025 | 117,45 | 118,98 | 117,17 | 118,00 | 0,71% | 544.351,00 |
| 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 |
| 24.06.2025 | 110,98 | 112,11 | 110,82 | 111,93 | 1,35% | 593.348,00 |
| 23.06.2025 | 108,67 | 110,61 | 108,57 | 110,44 | 1,14% | 1.486.250,00 |
| 20.06.2025 | 111,17 | 111,61 | 108,91 | 109,20 | -1,00% | 1.773.846,00 |
| 18.06.2025 | 109,43 | 111,18 | 109,13 | 110,30 | 0,24% | 947.641,00 |
| 17.06.2025 | 110,28 | 111,33 | 110,03 | 110,04 | -1,18% | 597.286,00 |
| 16.06.2025 | 110,40 | 112,00 | 109,81 | 111,35 | 2,56% | 640.541,00 |
| 13.06.2025 | 108,72 | 110,11 | 108,17 | 108,57 | -1,28% | 630.747,00 |
| 12.06.2025 | 108,97 | 110,31 | 108,54 | 109,98 | 0,95% | 587.710,00 |
| 11.06.2025 | 108,29 | 109,40 | 108,06 | 108,95 | 0,95% | 645.885,00 |
| 10.06.2025 | 106,00 | 108,31 | 105,62 | 107,93 | 2,58% | 837.713,00 |
| 09.06.2025 | 105,52 | 106,23 | 105,15 | 105,22 | -0,38% | 663.857,00 |
| 06.06.2025 | 106,21 | 106,21 | 105,12 | 105,62 | 0,43% | 394.358,00 |
| 05.06.2025 | 104,32 | 105,52 | 103,71 | 105,17 | 1,70% | 789.624,00 |
| 04.06.2025 | 106,01 | 106,06 | 101,67 | 103,41 | 0,71% | 1.207.183,00 |
| 03.06.2025 | 101,12 | 103,19 | 100,99 | 102,68 | 1,35% | 544.242,00 |
| 02.06.2025 | 102,04 | 102,07 | 100,75 | 101,31 | -1,47% | 491.550,00 |
| 30.05.2025 | 102,64 | 103,59 | 101,96 | 102,82 | -1,75% | 690.650,00 |
| 29.05.2025 | 105,45 | 105,53 | 104,07 | 104,65 | 0,00% | 421.562,00 |
| 28.05.2025 | 104,72 | 105,60 | 104,35 | 104,65 | 0,60% | 685.931,00 |
| 27.05.2025 | 102,74 | 104,17 | 102,33 | 104,03 | 3,21% | 644.851,00 |
| 23.05.2025 | 98,81 | 101,04 | 98,45 | 100,79 | 0,17% | 587.916,00 |
| 22.05.2025 | 100,16 | 101,25 | 99,69 | 100,62 | 0,08% | 444.468,00 |
| 21.05.2025 | 101,09 | 101,71 | 100,31 | 100,54 | -1,41% | 517.535,00 |
| 20.05.2025 | 102,00 | 102,83 | 101,41 | 101,98 | -0,01% | 293.761,00 |
| 19.05.2025 | 100,76 | 102,14 | 100,71 | 101,99 | 0,04% | 399.396,00 |
| 16.05.2025 | 101,00 | 102,20 | 100,81 | 101,95 | 1,02% | 550.138,00 |
| 15.05.2025 | 100,53 | 101,23 | 100,05 | 100,92 | -0,69% | 656.793,00 |
| 14.05.2025 | 102,36 | 102,40 | 101,20 | 101,62 | -0,48% | 441.102,00 |
| 13.05.2025 | 101,42 | 102,21 | 100,87 | 102,11 | 1,09% | 418.079,00 |
| 12.05.2025 | 100,97 | 102,95 | 100,78 | 101,01 | 3,11% | 631.216,00 |
| 09.05.2025 | 97,65 | 98,45 | 97,51 | 97,96 | 2,87% | 786.379,00 |