121,447$
-0,54%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 120,92 | 121,71 | 120,92 | 121,44 | -0,54% | - |
27.03.2024 | 120,63 | 122,13 | 119,54 | 122,10 | 0,86% | 359.813,00 |
26.03.2024 | 122,30 | 122,44 | 120,96 | 121,06 | -1,13% | 508.768,00 |
25.03.2024 | 123,55 | 124,38 | 122,40 | 122,44 | -0,87% | 496.042,00 |
22.03.2024 | 122,33 | 123,51 | 122,30 | 123,51 | 1,30% | 590.851,00 |
21.03.2024 | 121,89 | 122,38 | 121,34 | 121,93 | 0,49% | 384.738,00 |
20.03.2024 | 119,75 | 121,48 | 119,46 | 121,33 | 1,68% | 348.669,00 |
19.03.2024 | 119,79 | 120,25 | 118,91 | 119,32 | 0,27% | 507.708,00 |
18.03.2024 | 120,36 | 120,40 | 118,84 | 119,00 | -0,86% | 380.169,00 |
15.03.2024 | 120,95 | 121,94 | 119,71 | 120,03 | -1,12% | 686.990,00 |
14.03.2024 | 122,40 | 123,01 | 120,37 | 121,39 | -0,61% | 525.754,00 |
13.03.2024 | 120,46 | 122,50 | 120,46 | 122,13 | 1,76% | 558.720,00 |
12.03.2024 | 118,78 | 120,20 | 118,54 | 120,02 | 1,10% | 542.552,00 |
11.03.2024 | 117,20 | 119,32 | 117,13 | 118,72 | 1,37% | 661.760,00 |
08.03.2024 | 119,28 | 119,99 | 117,00 | 117,11 | -1,53% | 592.921,00 |
07.03.2024 | 118,30 | 120,25 | 118,07 | 118,93 | 0,81% | 601.275,00 |
06.03.2024 | 117,69 | 118,20 | 116,52 | 117,98 | 0,84% | 527.961,00 |
05.03.2024 | 116,92 | 118,05 | 116,73 | 117,00 | -0,32% | 561.202,00 |
04.03.2024 | 115,76 | 118,18 | 115,37 | 117,38 | 0,56% | 594.809,00 |
01.03.2024 | 116,25 | 117,01 | 115,88 | 116,73 | 0,60% | 354.748,00 |
29.02.2024 | 114,83 | 116,29 | 114,21 | 116,03 | 1,50% | 565.561,00 |
28.02.2024 | 113,89 | 114,53 | 113,72 | 114,32 | -0,27% | 465.600,00 |
27.02.2024 | 113,66 | 115,31 | 113,65 | 114,63 | 1,56% | 550.891,00 |
26.02.2024 | 112,63 | 113,55 | 112,31 | 112,87 | 0,49% | 500.761,00 |
23.02.2024 | 111,29 | 112,94 | 111,17 | 112,32 | 0,93% | 441.204,00 |
22.02.2024 | 110,78 | 111,85 | 110,57 | 111,29 | 0,71% | 597.314,00 |
21.02.2024 | 109,55 | 110,51 | 109,13 | 110,51 | 0,32% | 481.574,00 |
20.02.2024 | 110,05 | 110,79 | 109,31 | 110,16 | -1,18% | 371.065,00 |
16.02.2024 | 112,96 | 113,18 | 111,43 | 111,48 | -1,02% | 527.244,00 |
15.02.2024 | 110,74 | 112,82 | 110,42 | 112,63 | 3,03% | 517.020,00 |
14.02.2024 | 109,72 | 110,20 | 109,14 | 109,32 | 1,46% | 493.596,00 |
13.02.2024 | 108,53 | 108,88 | 107,15 | 107,75 | -2,88% | 366.923,00 |
12.02.2024 | 109,89 | 111,05 | 109,60 | 110,94 | 0,85% | 310.549,00 |
09.02.2024 | 109,42 | 110,55 | 109,20 | 110,00 | 0,46% | 567.522,00 |
08.02.2024 | 108,94 | 110,10 | 108,51 | 109,50 | 0,97% | 547.040,00 |
07.02.2024 | 110,98 | 110,98 | 108,11 | 108,45 | -1,78% | 411.352,00 |
06.02.2024 | 109,09 | 110,82 | 109,09 | 110,42 | 1,15% | 461.533,00 |
05.02.2024 | 110,27 | 110,41 | 108,21 | 109,16 | -1,52% | 507.311,00 |
02.02.2024 | 110,81 | 112,40 | 110,14 | 110,84 | -0,14% | 526.708,00 |
01.02.2024 | 108,62 | 111,26 | 108,57 | 111,00 | 3,62% | 751.468,00 |
31.01.2024 | 109,29 | 110,01 | 106,86 | 107,12 | -1,15% | 721.117,00 |
30.01.2024 | 108,81 | 110,14 | 108,16 | 108,37 | 0,15% | 758.002,00 |
29.01.2024 | 108,05 | 109,88 | 107,58 | 108,21 | 1,55% | 1.242.687,00 |
26.01.2024 | 105,58 | 110,68 | 105,35 | 106,56 | 2,85% | 1.941.380,00 |
25.01.2024 | 102,73 | 103,83 | 102,00 | 103,61 | 1,78% | 934.895,00 |
24.01.2024 | 103,40 | 103,59 | 101,25 | 101,80 | -1,56% | 842.131,00 |
23.01.2024 | 104,50 | 104,64 | 102,75 | 103,41 | -0,64% | 489.338,00 |
22.01.2024 | 103,48 | 104,39 | 103,18 | 104,08 | 1,05% | 611.449,00 |
19.01.2024 | 102,42 | 103,25 | 101,33 | 103,00 | -0,41% | 519.248,00 |
18.01.2024 | 103,27 | 103,99 | 102,40 | 103,42 | 1,09% | 494.668,00 |
17.01.2024 | 102,39 | 102,69 | 100,91 | 102,30 | -2,08% | 564.410,00 |
16.01.2024 | 102,63 | 104,59 | 102,36 | 104,47 | 0,25% | 392.009,00 |
12.01.2024 | 106,34 | 106,79 | 103,94 | 104,21 | -0,88% | 437.957,00 |
11.01.2024 | 104,92 | 105,14 | 103,61 | 105,14 | 0,51% | 356.345,00 |
10.01.2024 | 104,55 | 104,89 | 103,30 | 104,61 | 0,35% | 397.011,00 |
09.01.2024 | 104,67 | 105,02 | 104,05 | 104,24 | -1,18% | 326.746,00 |
08.01.2024 | 103,92 | 105,75 | 103,75 | 105,49 | 1,39% | 258.408,00 |
05.01.2024 | 103,86 | 105,62 | 103,40 | 104,04 | 0,23% | 430.904,00 |
04.01.2024 | 102,67 | 104,80 | 102,65 | 103,80 | -0,90% | 890.301,00 |
03.01.2024 | 108,40 | 108,40 | 104,57 | 104,74 | -4,70% | 531.589,00 |
02.01.2024 | 108,95 | 110,50 | 108,88 | 109,90 | -0,26% | 425.445,00 |
29.12.2023 | 110,91 | 111,12 | 109,56 | 110,19 | -0,81% | 358.120,00 |
28.12.2023 | 110,26 | 111,17 | 110,01 | 111,09 | 0,10% | 338.487,00 |
27.12.2023 | 110,86 | 111,30 | 110,44 | 110,98 | 0,44% | 212.862,00 |
26.12.2023 | 109,81 | 111,04 | 109,77 | 110,49 | 1,00% | 306.567,00 |
22.12.2023 | 108,63 | 109,64 | 108,56 | 109,40 | 0,84% | 445.255,00 |
21.12.2023 | 107,21 | 108,52 | 107,10 | 108,49 | 2,80% | 498.686,00 |
20.12.2023 | 106,03 | 107,71 | 105,54 | 105,54 | -0,02% | 496.162,00 |
19.12.2023 | 104,42 | 105,86 | 104,15 | 105,56 | 1,37% | 435.165,00 |
18.12.2023 | 103,98 | 104,79 | 103,17 | 104,13 | 0,77% | 462.218,00 |
15.12.2023 | 105,11 | 105,63 | 102,79 | 103,33 | -2,21% | 1.231.076,00 |
14.12.2023 | 103,24 | 106,61 | 103,20 | 105,67 | 3,08% | 1.003.843,00 |
13.12.2023 | 100,38 | 103,16 | 99,76 | 102,51 | 1,20% | 716.405,00 |
12.12.2023 | 101,55 | 102,08 | 100,88 | 101,29 | -0,12% | 552.426,00 |
11.12.2023 | 100,70 | 101,96 | 100,15 | 101,41 | 0,00% | 773.083,00 |
08.12.2023 | 101,52 | 102,63 | 101,38 | 101,41 | -0,18% | 734.476,00 |
07.12.2023 | 101,28 | 101,99 | 100,78 | 101,59 | -0,51% | 671.242,00 |
06.12.2023 | 103,90 | 103,95 | 101,79 | 102,11 | -0,20% | 665.736,00 |
05.12.2023 | 103,70 | 103,70 | 102,17 | 102,31 | -2,86% | 530.697,00 |
04.12.2023 | 104,44 | 105,89 | 104,44 | 105,32 | 0,27% | 533.304,00 |
01.12.2023 | 103,69 | 105,04 | 103,58 | 105,04 | 1,37% | 598.419,00 |
30.11.2023 | 103,70 | 104,06 | 103,07 | 103,62 | 0,31% | 553.057,00 |
29.11.2023 | 103,02 | 104,05 | 103,02 | 103,30 | 2,36% | 830.465,00 |
28.11.2023 | 101,19 | 101,91 | 100,30 | 100,92 | -0,63% | 669.290,00 |
27.11.2023 | 101,49 | 102,19 | 101,48 | 101,56 | -0,89% | 380.653,00 |
24.11.2023 | 102,28 | 103,60 | 102,28 | 102,47 | 0,79% | 288.384,00 |
22.11.2023 | 102,31 | 102,53 | 101,52 | 101,67 | 0,10% | 357.450,00 |
21.11.2023 | 102,00 | 102,46 | 101,27 | 101,57 | -1,18% | 424.092,00 |
20.11.2023 | 102,28 | 102,93 | 101,81 | 102,78 | 0,35% | 1.132.737,00 |
17.11.2023 | 101,07 | 102,78 | 101,07 | 102,42 | 2,57% | 590.810,00 |
16.11.2023 | 101,32 | 102,05 | 99,48 | 99,85 | -2,24% | 1.122.785,00 |
15.11.2023 | 101,02 | 102,55 | 100,83 | 102,14 | 1,50% | 628.629,00 |
14.11.2023 | 99,16 | 101,30 | 99,00 | 100,63 | 3,64% | 973.519,00 |
13.11.2023 | 97,23 | 97,72 | 96,72 | 97,10 | 0,46% | 727.494,00 |
10.11.2023 | 95,12 | 96,66 | 94,68 | 96,66 | 2,13% | 715.098,00 |
09.11.2023 | 96,82 | 97,44 | 94,59 | 94,64 | -2,35% | 1.110.642,00 |
08.11.2023 | 97,46 | 97,73 | 96,62 | 96,92 | -0,40% | 857.566,00 |
07.11.2023 | 96,39 | 97,32 | 95,60 | 97,31 | 0,22% | 715.236,00 |
06.11.2023 | 96,29 | 97,76 | 96,05 | 97,10 | 0,62% | 1.085.680,00 |
03.11.2023 | 94,83 | 96,69 | 94,47 | 96,50 | 3,62% | 1.133.579,00 |