89,257$
-2,49%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 90,90 | 91,30 | 88,63 | 89,23 | -2,52% | 920.704,00 |
| 27.03.2025 | 92,30 | 93,27 | 90,04 | 91,54 | -3,52% | 1.253.347,00 |
| 26.03.2025 | 93,70 | 95,18 | 92,57 | 94,88 | 1,22% | 955.336,00 |
| 25.03.2025 | 93,47 | 93,77 | 92,51 | 93,74 | 1,60% | 676.390,00 |
| 24.03.2025 | 91,00 | 92,75 | 90,95 | 92,26 | 3,41% | 733.919,00 |
| 21.03.2025 | 89,41 | 90,04 | 88,58 | 89,22 | -1,83% | 4.176.235,00 |
| 20.03.2025 | 90,53 | 92,13 | 90,40 | 90,88 | -0,49% | 901.862,00 |
| 19.03.2025 | 89,16 | 91,50 | 89,08 | 91,33 | 3,06% | 857.207,00 |
| 18.03.2025 | 90,60 | 90,60 | 88,53 | 88,62 | -1,27% | 695.265,00 |
| 17.03.2025 | 90,18 | 91,05 | 89,75 | 89,76 | -0,43% | 735.224,00 |
| 14.03.2025 | 88,71 | 90,56 | 88,17 | 90,15 | 2,82% | 2.288.091,00 |
| 13.03.2025 | 89,63 | 90,61 | 87,55 | 87,68 | -3,72% | 1.334.497,00 |
| 12.03.2025 | 93,33 | 93,60 | 90,59 | 91,07 | -2,41% | 876.076,00 |
| 11.03.2025 | 94,78 | 95,42 | 92,76 | 93,32 | -2,55% | 643.116,00 |
| 10.03.2025 | 96,94 | 97,91 | 94,71 | 95,76 | -1,53% | 1.115.442,00 |
| 07.03.2025 | 96,39 | 97,92 | 95,28 | 97,25 | -0,03% | 822.694,00 |
| 06.03.2025 | 98,03 | 99,45 | 96,97 | 97,28 | -0,74% | 729.347,00 |
| 05.03.2025 | 97,55 | 98,30 | 94,74 | 98,01 | 5,96% | 1.141.425,00 |
| 04.03.2025 | 92,93 | 94,15 | 91,38 | 92,50 | -3,17% | 1.122.901,00 |
| 03.03.2025 | 98,90 | 99,45 | 94,81 | 95,53 | -1,87% | 870.580,00 |
| 28.02.2025 | 96,19 | 98,40 | 95,94 | 97,35 | 0,78% | 732.656,00 |
| 27.02.2025 | 96,67 | 98,25 | 95,94 | 96,60 | -1,51% | 583.167,00 |
| 26.02.2025 | 98,60 | 99,46 | 97,49 | 98,08 | -0,96% | 633.762,00 |
| 25.02.2025 | 99,18 | 99,93 | 97,87 | 99,03 | 0,81% | 711.807,00 |
| 24.02.2025 | 97,67 | 99,26 | 96,67 | 98,23 | 0,84% | 514.040,00 |
| 21.02.2025 | 99,35 | 99,51 | 96,47 | 97,41 | -1,70% | 860.801,00 |
| 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% | 766.451,00 |
| 18.02.2025 | 98,83 | 100,77 | 98,18 | 100,64 | 1,14% | 751.788,00 |
| 17.02.2025 | 99,36 | 99,63 | 99,36 | 99,51 | 1,38% | - |
| 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% | 1.034.303,00 |
| 12.02.2025 | 93,10 | 93,40 | 92,18 | 92,80 | 0,02% | 955.589,00 |
| 11.02.2025 | 91,12 | 93,59 | 91,02 | 92,78 | 1,91% | 934.428,00 |
| 10.02.2025 | 92,76 | 93,14 | 90,97 | 91,04 | -2,54% | 658.426,00 |
| 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% | 736.456,00 |
| 05.02.2025 | 93,75 | 94,57 | 93,17 | 94,45 | 0,20% | 926.563,00 |
| 04.02.2025 | 93,49 | 94,95 | 93,47 | 94,26 | 0,37% | 853.415,00 |
| 03.02.2025 | 92,89 | 96,19 | 91,70 | 93,91 | -2,85% | 1.478.877,00 |
| 31.01.2025 | 96,91 | 99,47 | 95,62 | 96,66 | -4,60% | 1.593.759,00 |
| 30.01.2025 | 102,80 | 102,80 | 100,83 | 101,32 | 0,22% | 1.010.020,00 |
| 29.01.2025 | 100,79 | 101,64 | 99,99 | 101,10 | 1,26% | 848.727,00 |
| 28.01.2025 | 100,25 | 101,55 | 99,66 | 99,84 | -1,99% | 730.582,00 |
| 27.01.2025 | 102,99 | 103,74 | 101,41 | 101,87 | -0,81% | 841.820,00 |
| 24.01.2025 | 101,99 | 102,89 | 100,59 | 102,70 | 1,92% | 849.206,00 |
| 23.01.2025 | 99,57 | 100,88 | 99,26 | 100,77 | 1,29% | 495.604,00 |
| 22.01.2025 | 99,80 | 100,76 | 99,33 | 99,49 | 0,11% | 690.639,00 |
| 21.01.2025 | 98,90 | 99,42 | 97,61 | 99,38 | 1,28% | 484.333,00 |
| 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% | 614.663,00 |
| 14.01.2025 | 96,65 | 97,90 | 96,14 | 97,58 | 2,47% | 1.182.488,00 |
| 13.01.2025 | 93,05 | 95,38 | 92,50 | 95,23 | 1,90% | 793.394,00 |
| 10.01.2025 | 95,85 | 96,57 | 93,29 | 93,45 | -0,03% | 592.893,00 |
| 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% | 476.690,00 |
| 03.01.2025 | 93,00 | 93,65 | 91,47 | 93,29 | 1,06% | 403.917,00 |
| 02.01.2025 | 93,55 | 93,99 | 92,16 | 92,31 | -1,58% | 504.478,00 |
| 31.12.2024 | 93,00 | 94,12 | 92,75 | 93,79 | 0,87% | 420.381,00 |
| 30.12.2024 | 93,50 | 93,50 | 92,09 | 92,98 | -1,49% | 321.136,00 |
| 27.12.2024 | 93,23 | 95,11 | 93,23 | 94,39 | 0,45% | 465.276,00 |
| 26.12.2024 | 93,18 | 94,32 | 93,07 | 93,97 | 0,30% | 279.937,00 |
| 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% | 447.745,00 |
| 20.12.2024 | 90,59 | 93,02 | 90,53 | 91,90 | 0,69% | 1.590.043,00 |
| 19.12.2024 | 93,06 | 93,32 | 90,66 | 91,27 | -0,26% | 612.972,00 |
| 18.12.2024 | 95,48 | 96,26 | 91,26 | 91,51 | -3,00% | 583.830,00 |
| 17.12.2024 | 94,40 | 95,27 | 94,08 | 94,34 | -0,88% | 622.073,00 |
| 16.12.2024 | 96,69 | 96,70 | 95,00 | 95,18 | -2,41% | 656.286,00 |
| 13.12.2024 | 98,06 | 98,25 | 95,98 | 97,53 | -0,33% | 649.639,00 |
| 12.12.2024 | 99,10 | 100,49 | 97,58 | 97,85 | -1,64% | 639.300,00 |
| 11.12.2024 | 99,04 | 99,91 | 98,47 | 99,48 | 0,27% | 805.488,00 |
| 10.12.2024 | 98,19 | 99,57 | 97,85 | 99,21 | 1,39% | 646.367,00 |
| 09.12.2024 | 99,38 | 100,67 | 97,82 | 97,85 | 0,55% | 520.524,00 |
| 06.12.2024 | 98,71 | 99,39 | 96,69 | 97,31 | 0,55% | 832.207,00 |
| 05.12.2024 | 98,03 | 98,89 | 96,54 | 96,78 | -0,99% | 756.951,00 |
| 04.12.2024 | 97,50 | 99,19 | 97,27 | 97,75 | 0,62% | 832.218,00 |
| 03.12.2024 | 98,30 | 98,30 | 95,69 | 97,15 | -2,83% | 791.664,00 |
| 02.12.2024 | 99,22 | 100,43 | 98,79 | 99,98 | 0,87% | 619.177,00 |
| 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% | 1.072.691,00 |
| 22.11.2024 | 97,80 | 99,30 | 97,80 | 98,89 | 1,11% | 752.983,00 |
| 21.11.2024 | 96,28 | 98,30 | 95,34 | 97,80 | 1,33% | 803.041,00 |
| 20.11.2024 | 95,30 | 96,65 | 94,84 | 96,52 | 0,89% | 498.263,00 |
| 19.11.2024 | 96,46 | 96,54 | 95,22 | 95,67 | -2,48% | 701.035,00 |
| 18.11.2024 | 97,88 | 98,99 | 97,59 | 98,10 | 0,15% | 388.229,00 |
| 15.11.2024 | 98,67 | 99,40 | 97,90 | 97,95 | -0,46% | 617.508,00 |
| 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% | 534.784,00 |
| 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% | 706.534,00 |
| 08.11.2024 | 98,27 | 99,71 | 97,84 | 98,84 | -0,75% | 758.881,00 |
| 07.11.2024 | 98,82 | 100,62 | 97,44 | 99,59 | 4,88% | 1.066.108,00 |
| 06.11.2024 | 97,48 | 98,17 | 94,15 | 94,96 | -2,45% | 1.196.487,00 |
| 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 |