92,100$
0,91%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 612.533,00 |
| 18.12.2024 | 95,48 | 96,26 | 91,26 | 91,51 | -3,00% | 583.828,00 |
| 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% | 619.772,00 |
| 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% | 639.272,00 |
| 11.12.2024 | 99,04 | 99,91 | 98,47 | 99,48 | 0,27% | 805.486,00 |
| 10.12.2024 | 98,19 | 99,57 | 97,85 | 99,21 | 1,39% | 646.074,00 |
| 09.12.2024 | 99,38 | 100,67 | 97,82 | 97,85 | 0,55% | 520.514,00 |
| 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% | 756.648,00 |
| 04.12.2024 | 97,50 | 99,19 | 97,27 | 97,75 | 0,62% | 832.121,00 |
| 03.12.2024 | 98,30 | 98,30 | 95,69 | 97,15 | -2,83% | 791.633,00 |
| 02.12.2024 | 99,22 | 100,43 | 98,79 | 99,98 | 0,87% | 600.931,00 |
| 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% | 1.071.600,00 |
| 22.11.2024 | 97,80 | 99,30 | 97,80 | 98,89 | 1,15% | 752.983,00 |
| 21.11.2024 | 96,47 | 98,29 | 95,47 | 97,77 | 1,30% | 112.159,00 |
| 20.11.2024 | 95,30 | 96,65 | 94,84 | 96,52 | 0,89% | 497.699,00 |
| 19.11.2024 | 96,46 | 96,54 | 95,22 | 95,67 | -2,48% | 701.031,00 |
| 18.11.2024 | 97,88 | 98,99 | 97,59 | 98,10 | 0,15% | 388.225,00 |
| 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% | 534.783,00 |
| 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% | 706.402,00 |
| 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% | 1.065.046,00 |
| 06.11.2024 | 97,48 | 98,17 | 94,15 | 94,96 | -2,45% | 1.184.575,00 |
| 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 |
| 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% | 941.757,00 |
| 30.10.2024 | 94,67 | 95,77 | 94,41 | 94,81 | -1,26% | 612.010,00 |
| 29.10.2024 | 96,18 | 96,49 | 94,61 | 96,02 | -1,09% | 673.904,00 |
| 28.10.2024 | 95,45 | 97,29 | 94,94 | 97,08 | 2,47% | 789.605,00 |
| 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% | 1.042.929,00 |
| 23.10.2024 | 97,39 | 98,08 | 95,71 | 96,50 | -0,92% | 455.347,00 |
| 22.10.2024 | 97,17 | 97,74 | 96,60 | 97,40 | 0,62% | 929.262,00 |
| 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% | 1.128.657,00 |
| 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% | 707.300,00 |
| 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% | 502.566,00 |
| 09.10.2024 | 93,58 | 95,70 | 93,55 | 95,18 | 1,60% | 590.767,00 |
| 08.10.2024 | 93,82 | 93,82 | 91,47 | 93,68 | 0,99% | 832.936,00 |
| 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% | 1.017.005,00 |
| 02.10.2024 | 93,19 | 93,73 | 92,82 | 93,22 | -0,53% | 456.893,00 |
| 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% | 1.086.674,00 |
| 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% | 1.125.227,00 |
| 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% | 1.070.454,00 |
| 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% | 385.155,00 |
| 17.09.2024 | 95,50 | 98,06 | 95,13 | 97,04 | 2,34% | 422.502,00 |
| 16.09.2024 | 95,00 | 95,49 | 94,27 | 94,82 | -0,72% | 691.770,00 |
| 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% | 715.783,00 |
| 11.09.2024 | 93,88 | 94,10 | 92,52 | 93,31 | -0,78% | 1.359.280,00 |
| 10.09.2024 | 95,57 | 95,78 | 93,35 | 94,04 | -3,26% | 680.678,00 |
| 09.09.2024 | 95,55 | 97,49 | 94,50 | 97,21 | 1,23% | 768.342,00 |
| 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% | 608.475,00 |
| 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% | 418.908,00 |
| 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% | 953.667,00 |
| 28.08.2024 | 100,92 | 101,31 | 100,35 | 100,90 | -0,55% | 489.204,00 |
| 27.08.2024 | 101,46 | 101,82 | 101,06 | 101,46 | 0,08% | 633.190,00 |
| 26.08.2024 | 101,94 | 102,84 | 101,35 | 101,38 | -0,71% | 508.625,00 |
| 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% | 545.550,00 |
| 20.08.2024 | 101,68 | 102,19 | 100,65 | 100,69 | -1,01% | 503.402,00 |
| 19.08.2024 | 100,69 | 101,89 | 100,12 | 101,72 | 1,78% | 522.001,00 |
| 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% | 527.459,00 |
| 14.08.2024 | 97,84 | 98,45 | 97,10 | 97,14 | -0,25% | 713.579,00 |
| 13.08.2024 | 94,94 | 97,69 | 94,83 | 97,38 | 2,76% | 582.779,00 |
| 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% | 566.874,00 |
| 07.08.2024 | 97,42 | 97,42 | 94,48 | 94,64 | -1,27% | 1.495.644,00 |
| 06.08.2024 | 94,00 | 96,82 | 93,90 | 95,86 | 0,68% | 756.954,00 |
| 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% | 1.072.393,00 |