94,884$
-0,30%
Echtzeit-Aktienkurs Autoliv
Bid:
Ask:
Aktienkurse zur Autoliv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 95,80 | 96,90 | 94,90 | 94,97 | -0,21% | 602.741,00 |
| 01.11.2024 | 94,12 | 95,98 | 93,03 | 95,17 | 2,47% | 613.239,00 |
| 31.10.2024 | 94,83 | 95,27 | 92,61 | 92,88 | -2,04% | 941.758,00 |
| 30.10.2024 | 94,67 | 95,77 | 94,41 | 94,81 | -1,26% | 612.213,00 |
| 29.10.2024 | 96,18 | 96,49 | 94,61 | 96,02 | -1,09% | 686.074,00 |
| 28.10.2024 | 95,45 | 97,29 | 94,94 | 97,08 | 2,47% | 815.375,00 |
| 25.10.2024 | 94,59 | 95,41 | 94,32 | 94,74 | -0,32% | 501.248,00 |
| 24.10.2024 | 98,56 | 98,56 | 94,27 | 95,04 | -1,51% | 1.043.937,00 |
| 23.10.2024 | 97,39 | 98,08 | 95,71 | 96,50 | -0,92% | 468.726,00 |
| 22.10.2024 | 97,17 | 97,74 | 96,60 | 97,40 | 0,62% | 966.529,00 |
| 21.10.2024 | 99,56 | 100,10 | 96,66 | 96,80 | -2,73% | 1.381.360,00 |
| 18.10.2024 | 100,06 | 101,24 | 98,10 | 99,52 | 6,00% | 2.354.225,00 |
| 17.10.2024 | 93,04 | 94,22 | 92,78 | 93,89 | 1,13% | 1.130.679,00 |
| 16.10.2024 | 94,23 | 94,45 | 92,71 | 92,84 | -0,89% | 715.334,00 |
| 15.10.2024 | 93,80 | 95,10 | 93,66 | 93,67 | -0,92% | 903.019,00 |
| 14.10.2024 | 94,23 | 94,85 | 93,79 | 94,54 | -0,73% | 707.388,00 |
| 11.10.2024 | 94,56 | 95,40 | 94,42 | 95,24 | 1,14% | 458.449,00 |
| 10.10.2024 | 94,72 | 95,02 | 93,75 | 94,17 | -1,06% | 514.484,00 |
| 09.10.2024 | 93,58 | 95,70 | 93,55 | 95,18 | 1,60% | 616.550,00 |
| 08.10.2024 | 93,82 | 93,82 | 91,47 | 93,68 | 0,99% | 835.654,00 |
| 07.10.2024 | 92,04 | 93,72 | 92,04 | 92,76 | -1,00% | 636.382,00 |
| 04.10.2024 | 93,75 | 93,93 | 92,76 | 93,70 | 1,62% | 936.266,00 |
| 03.10.2024 | 91,71 | 92,63 | 90,96 | 92,21 | -1,08% | 1.017.214,00 |
| 02.10.2024 | 93,19 | 93,73 | 92,82 | 93,22 | -0,53% | 457.210,00 |
| 01.10.2024 | 93,40 | 94,16 | 92,12 | 93,72 | 0,37% | 627.292,00 |
| 30.09.2024 | 93,54 | 94,29 | 92,52 | 93,37 | -2,09% | 1.086.679,00 |
| 27.09.2024 | 95,57 | 97,80 | 94,88 | 95,36 | 3,09% | 1.289.926,00 |
| 26.09.2024 | 92,13 | 93,20 | 91,95 | 92,50 | 2,80% | 1.159.038,00 |
| 25.09.2024 | 90,95 | 91,70 | 89,51 | 89,98 | -3,35% | 1.135.155,00 |
| 24.09.2024 | 94,81 | 94,92 | 92,68 | 93,10 | 0,12% | 1.102.894,00 |
| 23.09.2024 | 92,93 | 94,28 | 92,34 | 92,99 | 0,15% | 1.090.352,00 |
| 20.09.2024 | 95,51 | 95,75 | 92,53 | 92,85 | -3,82% | 2.295.746,00 |
| 19.09.2024 | 98,44 | 99,03 | 95,55 | 96,54 | 0,83% | 1.005.129,00 |
| 18.09.2024 | 97,41 | 98,15 | 95,42 | 95,75 | -1,33% | 385.198,00 |
| 17.09.2024 | 95,50 | 98,06 | 95,13 | 97,04 | 2,34% | 422.524,00 |
| 16.09.2024 | 95,00 | 95,49 | 94,27 | 94,82 | -0,72% | 691.772,00 |
| 13.09.2024 | 95,83 | 96,30 | 95,27 | 95,51 | 0,84% | 584.994,00 |
| 12.09.2024 | 93,93 | 95,50 | 92,73 | 94,71 | 1,50% | 715.796,00 |
| 11.09.2024 | 93,88 | 94,10 | 92,52 | 93,31 | -0,78% | 1.405.180,00 |
| 10.09.2024 | 95,57 | 95,78 | 93,35 | 94,04 | -3,26% | 680.723,00 |
| 09.09.2024 | 95,55 | 97,49 | 94,50 | 97,21 | 1,23% | 769.068,00 |
| 06.09.2024 | 99,36 | 99,36 | 95,85 | 96,03 | -3,14% | 872.962,00 |
| 05.09.2024 | 100,64 | 101,73 | 98,91 | 99,14 | -0,95% | 725.722,00 |
| 04.09.2024 | 98,97 | 100,21 | 98,26 | 100,09 | 0,26% | 636.596,00 |
| 03.09.2024 | 102,48 | 102,62 | 99,44 | 99,83 | -2,58% | 421.590,00 |
| 30.08.2024 | 101,69 | 102,62 | 100,69 | 102,47 | 1,33% | 633.015,00 |
| 29.08.2024 | 101,84 | 102,54 | 100,46 | 101,13 | 0,23% | 954.098,00 |
| 28.08.2024 | 100,92 | 101,31 | 100,35 | 100,90 | -0,55% | 489.205,00 |
| 27.08.2024 | 101,46 | 101,82 | 101,06 | 101,46 | 0,08% | 633.264,00 |
| 26.08.2024 | 101,94 | 102,84 | 101,35 | 101,38 | -0,71% | 510.965,00 |
| 23.08.2024 | 100,70 | 102,87 | 100,45 | 102,10 | 2,70% | 1.140.093,00 |
| 22.08.2024 | 101,65 | 101,65 | 99,39 | 99,42 | -2,37% | 483.434,00 |
| 21.08.2024 | 101,80 | 102,14 | 101,20 | 101,83 | 1,13% | 549.118,00 |
| 20.08.2024 | 101,68 | 102,19 | 100,65 | 100,69 | -1,01% | 507.068,00 |
| 19.08.2024 | 100,69 | 101,89 | 100,12 | 101,72 | 1,78% | 689.333,00 |
| 16.08.2024 | 99,60 | 100,21 | 99,49 | 99,94 | 0,29% | 492.400,00 |
| 15.08.2024 | 98,45 | 100,00 | 98,14 | 99,65 | 2,58% | 546.359,00 |
| 14.08.2024 | 97,84 | 98,45 | 97,10 | 97,14 | -0,25% | 744.381,00 |
| 13.08.2024 | 94,94 | 97,69 | 94,83 | 97,38 | 2,76% | 586.239,00 |
| 12.08.2024 | 95,86 | 96,06 | 94,56 | 94,76 | -0,25% | 455.947,00 |
| 09.08.2024 | 95,18 | 95,94 | 94,53 | 95,00 | -0,33% | 562.265,00 |
| 08.08.2024 | 95,33 | 95,93 | 94,61 | 95,31 | 0,71% | 729.920,00 |
| 07.08.2024 | 97,42 | 97,42 | 94,48 | 94,64 | -1,27% | 1.922.341,00 |
| 06.08.2024 | 94,00 | 96,82 | 93,90 | 95,86 | 0,68% | 766.036,00 |
| 05.08.2024 | 92,94 | 96,18 | 92,78 | 95,21 | -1,53% | 941.706,00 |
| 02.08.2024 | 98,28 | 98,28 | 96,41 | 96,69 | -3,08% | 672.857,00 |
| 01.08.2024 | 101,23 | 102,26 | 99,16 | 99,76 | -1,36% | 1.088.049,00 |
| 31.07.2024 | 99,19 | 102,41 | 99,04 | 101,14 | 1,81% | 1.165.027,00 |
| 30.07.2024 | 98,73 | 99,58 | 98,61 | 99,34 | 0,86% | 632.641,00 |
| 29.07.2024 | 97,57 | 98,66 | 97,41 | 98,49 | -0,55% | 613.701,00 |
| 26.07.2024 | 98,39 | 99,46 | 97,72 | 99,03 | 1,40% | 1.070.318,00 |
| 25.07.2024 | 97,25 | 99,78 | 96,69 | 97,66 | -0,15% | 1.272.297,00 |
| 24.07.2024 | 99,67 | 99,99 | 97,60 | 97,81 | -0,43% | 1.089.269,00 |
| 23.07.2024 | 98,18 | 98,71 | 97,57 | 98,23 | -0,77% | 751.044,00 |
| 22.07.2024 | 100,54 | 101,18 | 98,22 | 98,99 | 1,36% | 1.745.976,00 |
| 19.07.2024 | 99,04 | 102,18 | 96,28 | 97,66 | -10,06% | 2.550.969,00 |
| 18.07.2024 | 109,76 | 111,09 | 107,67 | 108,58 | 0,07% | 815.231,00 |
| 17.07.2024 | 109,51 | 109,60 | 108,49 | 108,50 | -2,34% | 521.256,00 |
| 16.07.2024 | 109,52 | 111,68 | 109,40 | 111,10 | 2,02% | 827.881,00 |
| 15.07.2024 | 109,54 | 110,30 | 108,61 | 108,90 | -0,68% | 753.812,00 |
| 12.07.2024 | 109,28 | 110,75 | 109,16 | 109,65 | 0,63% | 559.791,00 |
| 11.07.2024 | 108,34 | 109,54 | 108,07 | 108,96 | 1,77% | 456.356,00 |
| 10.07.2024 | 106,41 | 107,77 | 106,11 | 107,06 | 0,62% | 494.909,00 |
| 09.07.2024 | 107,61 | 107,62 | 105,85 | 106,40 | -1,46% | 1.163.155,00 |
| 08.07.2024 | 110,06 | 111,07 | 107,63 | 107,98 | 1,19% | 1.153.205,00 |
| 05.07.2024 | 108,73 | 108,73 | 106,50 | 106,71 | -1,70% | 565.811,00 |
| 03.07.2024 | 108,46 | 109,59 | 107,89 | 108,55 | 1,13% | 431.361,00 |
| 02.07.2024 | 106,97 | 107,95 | 106,53 | 107,34 | 0,33% | 706.434,00 |
| 01.07.2024 | 107,85 | 108,25 | 106,34 | 106,99 | 0,00% | 728.423,00 |
| 28.06.2024 | 106,68 | 107,73 | 106,29 | 106,99 | 0,66% | 699.535,00 |
| 27.06.2024 | 107,55 | 107,55 | 106,03 | 106,29 | -2,07% | 639.922,00 |
| 26.06.2024 | 107,34 | 109,30 | 107,03 | 108,54 | -0,25% | 773.578,00 |
| 25.06.2024 | 108,92 | 109,37 | 108,62 | 108,81 | -1,26% | 707.097,00 |
| 24.06.2024 | 108,87 | 110,67 | 108,87 | 110,20 | 1,80% | 742.333,00 |
| 21.06.2024 | 106,64 | 108,30 | 106,26 | 108,25 | 1,51% | 1.183.300,00 |
| 20.06.2024 | 108,73 | 110,06 | 106,45 | 106,64 | -1,99% | 1.299.121,00 |
| 18.06.2024 | 112,08 | 112,27 | 108,30 | 108,80 | -2,93% | 1.503.330,00 |
| 17.06.2024 | 110,62 | 112,32 | 110,53 | 112,08 | 2,50% | 750.017,00 |
| 14.06.2024 | 110,93 | 111,55 | 108,13 | 109,35 | -3,83% | 1.280.343,00 |
| 13.06.2024 | 112,87 | 113,70 | 111,93 | 113,70 | -0,17% | 1.248.352,00 |