Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 115,57 | 118,34 | 115,57 | 118,34 | 3,25% | 1.155.110,00 |
| 01.07.2025 | 111,59 | 115,25 | 111,55 | 114,61 | 2,42% | 670.357,00 |
| 30.06.2025 | 110,21 | 112,20 | 110,08 | 111,90 | -1,06% | 639.132,00 |
| 27.06.2025 | 112,64 | 113,19 | 111,88 | 113,10 | 1,77% | 705.713,00 |
| 26.06.2025 | 111,44 | 111,79 | 110,25 | 111,13 | 0,43% | 692.587,00 |
| 25.06.2025 | 113,04 | 113,20 | 110,50 | 110,65 | -1,14% | 743.849,00 |
| 24.06.2025 | 110,98 | 112,11 | 110,82 | 111,93 | 1,35% | 548.203,00 |
| 23.06.2025 | 108,68 | 110,61 | 108,57 | 110,44 | 1,14% | 1.486.249,00 |
| 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% | 597.276,00 |
| 16.06.2025 | 110,54 | 112,00 | 109,81 | 111,35 | 2,56% | 639.158,00 |
| 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% | 584.977,00 |
| 11.06.2025 | 108,29 | 109,40 | 108,06 | 108,95 | 0,95% | 645.809,00 |
| 10.06.2025 | 106,04 | 108,31 | 105,62 | 107,93 | 2,58% | 837.313,00 |
| 09.06.2025 | 105,52 | 106,23 | 105,15 | 105,22 | -0,38% | 663.811,00 |
| 06.06.2025 | 106,21 | 106,21 | 105,12 | 105,62 | 0,43% | 394.358,00 |
| 05.06.2025 | 104,26 | 105,52 | 103,71 | 105,17 | 1,70% | 789.538,00 |
| 04.06.2025 | 105,96 | 106,06 | 101,67 | 103,41 | 0,71% | 1.207.182,00 |
| 03.06.2025 | 101,17 | 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 | 104,90 | 105,53 | 104,07 | 104,65 | 0,00% | 421.554,00 |
| 28.05.2025 | 104,73 | 105,60 | 104,35 | 104,65 | 0,60% | 685.931,00 |
| 27.05.2025 | 102,74 | 104,17 | 102,33 | 104,03 | 3,21% | 644.821,00 |
| 23.05.2025 | 98,81 | 101,04 | 98,45 | 100,79 | 0,17% | 587.916,00 |
| 22.05.2025 | 99,98 | 101,25 | 99,69 | 100,62 | 0,08% | 444.452,00 |
| 21.05.2025 | 101,23 | 101,71 | 100,31 | 100,54 | -1,41% | 517.526,00 |
| 20.05.2025 | 102,27 | 102,83 | 101,41 | 101,98 | -0,01% | 293.514,00 |
| 19.05.2025 | 100,89 | 102,14 | 100,71 | 101,99 | 0,04% | 399.391,00 |
| 16.05.2025 | 101,00 | 102,20 | 100,81 | 101,95 | 1,02% | 550.138,00 |
| 15.05.2025 | 100,74 | 101,23 | 100,05 | 100,92 | -0,69% | 656.792,00 |
| 14.05.2025 | 102,36 | 102,40 | 101,20 | 101,62 | -0,48% | 441.053,00 |
| 13.05.2025 | 101,52 | 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 |
| 08.05.2025 | 94,45 | 96,55 | 94,33 | 95,23 | 1,63% | 442.026,00 |
| 07.05.2025 | 94,56 | 95,03 | 93,22 | 93,70 | 0,42% | 418.455,00 |
| 06.05.2025 | 94,12 | 94,98 | 93,20 | 93,31 | -1,30% | 426.799,00 |
| 05.05.2025 | 93,53 | 95,50 | 93,49 | 94,54 | 0,25% | 520.274,00 |
| 02.05.2025 | 95,35 | 95,69 | 93,69 | 94,30 | 1,10% | 445.630,00 |
| 01.05.2025 | 94,02 | 94,37 | 92,48 | 93,27 | 0,04% | 776.634,00 |
| 30.04.2025 | 91,96 | 93,42 | 91,34 | 93,23 | 0,05% | 672.077,00 |
| 29.04.2025 | 91,38 | 93,51 | 91,38 | 93,18 | 1,16% | 473.625,00 |
| 28.04.2025 | 91,89 | 92,74 | 91,51 | 92,11 | 1,08% | 641.194,00 |
| 25.04.2025 | 91,03 | 91,85 | 90,58 | 91,13 | -1,16% | 468.218,00 |
| 24.04.2025 | 89,94 | 92,40 | 89,01 | 92,20 | 3,70% | 745.955,00 |
| 23.04.2025 | 90,63 | 91,93 | 88,64 | 88,91 | 0,59% | 838.322,00 |
| 22.04.2025 | 86,33 | 88,62 | 86,33 | 88,39 | 3,38% | 648.623,00 |
| 21.04.2025 | 85,49 | 86,16 | 84,60 | 85,50 | -0,97% | 690.483,00 |
| 17.04.2025 | 85,85 | 87,40 | 85,49 | 86,34 | -0,54% | 906.750,00 |
| 16.04.2025 | 88,87 | 89,90 | 86,11 | 86,81 | 5,56% | 2.707.499,00 |
| 15.04.2025 | 83,04 | 83,15 | 81,50 | 82,24 | -0,63% | 1.439.539,00 |
| 14.04.2025 | 81,44 | 83,43 | 79,82 | 82,76 | 3,26% | 1.142.110,00 |
| 11.04.2025 | 79,70 | 80,33 | 78,10 | 80,15 | 0,56% | 1.069.533,00 |
| 10.04.2025 | 80,77 | 81,06 | 77,73 | 79,70 | -4,29% | 766.956,00 |
| 09.04.2025 | 76,83 | 84,19 | 76,18 | 83,27 | 8,47% | 1.408.735,00 |
| 08.04.2025 | 80,73 | 81,94 | 75,49 | 76,77 | -3,70% | 749.441,00 |
| 07.04.2025 | 77,93 | 83,09 | 76,82 | 79,72 | -1,20% | 1.028.841,00 |
| 04.04.2025 | 81,10 | 82,27 | 78,00 | 80,69 | -4,81% | 916.182,00 |
| 03.04.2025 | 88,52 | 88,54 | 84,61 | 84,77 | -6,17% | 1.175.680,00 |
| 02.04.2025 | 88,76 | 91,23 | 88,63 | 90,34 | 0,95% | 504.370,00 |
| 01.04.2025 | 89,89 | 89,90 | 88,15 | 89,49 | 1,18% | 1.331.136,00 |
| 31.03.2025 | 88,23 | 89,12 | 87,68 | 88,45 | -0,87% | 1.003.537,00 |
| 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% | 1.253.159,00 |
| 26.03.2025 | 93,70 | 95,18 | 92,57 | 94,88 | 1,22% | 955.336,00 |
| 25.03.2025 | 93,52 | 93,77 | 92,51 | 93,74 | 1,60% | 676.383,00 |
| 24.03.2025 | 91,16 | 92,75 | 90,95 | 92,26 | 3,41% | 733.867,00 |
| 21.03.2025 | 89,41 | 90,04 | 88,58 | 89,22 | -1,83% | 4.176.235,00 |
| 20.03.2025 | 90,68 | 92,13 | 90,40 | 90,88 | -0,49% | 901.795,00 |
| 19.03.2025 | 89,16 | 91,50 | 89,08 | 91,33 | 3,06% | 855.948,00 |
| 18.03.2025 | 90,60 | 90,60 | 88,53 | 88,62 | -1,27% | 694.785,00 |
| 17.03.2025 | 90,24 | 91,05 | 89,75 | 89,76 | -0,43% | 733.797,00 |
| 14.03.2025 | 88,71 | 90,56 | 88,17 | 90,15 | 2,82% | 2.288.091,00 |
| 13.03.2025 | 89,68 | 90,61 | 87,55 | 87,68 | -3,72% | 1.333.789,00 |
| 12.03.2025 | 93,32 | 93,60 | 90,59 | 91,07 | -2,41% | 873.426,00 |
| 11.03.2025 | 94,78 | 95,42 | 92,76 | 93,32 | -2,55% | 639.260,00 |
| 10.03.2025 | 96,94 | 97,91 | 94,71 | 95,76 | -1,53% | 1.114.745,00 |
| 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% | 729.327,00 |
| 05.03.2025 | 97,55 | 98,30 | 94,74 | 98,01 | 5,96% | 1.110.814,00 |
| 04.03.2025 | 92,93 | 94,15 | 91,38 | 92,50 | -3,17% | 1.110.194,00 |
| 03.03.2025 | 98,90 | 99,45 | 94,81 | 95,53 | -1,87% | 869.591,00 |
| 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% | 555.428,00 |
| 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% | 513.540,00 |
| 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% | 766.351,00 |
| 18.02.2025 | 98,83 | 100,77 | 98,18 | 100,64 | 2,54% | 736.230,00 |
| 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% | 904.103,00 |
| 12.02.2025 | 93,10 | 93,40 | 92,18 | 92,80 | 0,02% | 954.125,00 |
| 11.02.2025 | 91,12 | 93,59 | 91,02 | 92,78 | 1,91% | 932.288,00 |
| 10.02.2025 | 92,76 | 93,14 | 90,97 | 91,04 | -2,54% | 641.411,00 |
| 07.02.2025 | 94,31 | 94,31 | 92,26 | 93,41 | -0,61% | 686.065,00 |