116,190$
-1,95%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 118,14 | 118,18 | 116,08 | 116,20 | -1,94% | 584.208,00 |
| 14.09.2026 | 119,42 | 120,28 | 118,50 | 118,50 | -2,17% | 487.128,00 |
| 11.09.2026 | 122,37 | 122,92 | 121,08 | 121,13 | -0,03% | 445.028,00 |
| 10.09.2026 | 118,72 | 121,26 | 118,38 | 121,17 | 1,66% | 458.005,00 |
| 09.09.2026 | 120,47 | 121,75 | 119,07 | 119,19 | -0,88% | 560.261,00 |
| 08.09.2026 | 123,16 | 123,16 | 118,33 | 120,25 | -3,95% | 938.502,00 |
| 04.09.2026 | 124,78 | 125,57 | 123,91 | 125,20 | 0,12% | 559.426,00 |
| 03.09.2026 | 124,01 | 125,86 | 122,99 | 125,05 | 3,20% | 603.594,00 |
| 02.09.2026 | 119,02 | 121,63 | 118,52 | 121,17 | 1,64% | 734.810,00 |
| 01.09.2026 | 120,05 | 121,06 | 118,90 | 119,21 | -1,65% | 492.543,00 |
| 31.08.2026 | 122,50 | 122,59 | 121,07 | 121,21 | -0,70% | 577.064,00 |
| 28.08.2026 | 123,73 | 124,11 | 121,54 | 122,07 | -0,69% | 387.016,00 |
| 27.08.2026 | 122,89 | 123,74 | 121,70 | 122,92 | -0,49% | 456.557,00 |
| 26.08.2026 | 124,04 | 124,06 | 122,46 | 123,53 | -0,35% | 541.726,00 |
| 25.08.2026 | 123,87 | 124,72 | 123,42 | 123,97 | 0,64% | 542.541,00 |
| 24.08.2026 | 125,28 | 125,31 | 122,18 | 123,18 | -1,75% | 535.155,00 |
| 21.08.2026 | 123,17 | 125,65 | 123,17 | 125,37 | 3,02% | 523.800,00 |
| 20.08.2026 | 120,38 | 121,83 | 119,84 | 121,69 | -0,47% | 529.355,00 |
| 19.08.2026 | 121,30 | 122,87 | 121,06 | 122,27 | 1,65% | 797.476,00 |
| 18.08.2026 | 121,05 | 121,40 | 119,98 | 120,28 | -0,40% | 402.536,00 |
| 17.08.2026 | 121,74 | 122,00 | 120,76 | 120,76 | -1,11% | 428.242,00 |
| 14.08.2026 | 121,61 | 122,70 | 121,28 | 122,11 | 0,58% | 442.146,00 |
| 13.08.2026 | 121,58 | 121,81 | 120,48 | 121,41 | 0,49% | 366.892,00 |
| 12.08.2026 | 122,04 | 122,04 | 120,17 | 120,82 | -1,26% | 506.298,00 |
| 11.08.2026 | 121,81 | 123,02 | 121,63 | 122,36 | 0,51% | 326.123,00 |
| 10.08.2026 | 122,11 | 122,55 | 120,52 | 121,74 | -0,91% | 547.785,00 |
| 07.08.2026 | 121,62 | 124,00 | 121,34 | 122,86 | 1,90% | 457.140,00 |
| 06.08.2026 | 123,29 | 123,29 | 120,36 | 120,57 | -2,07% | 511.194,00 |
| 05.08.2026 | 125,57 | 126,64 | 123,10 | 123,12 | -1,17% | 614.467,00 |
| 04.08.2026 | 122,67 | 124,73 | 120,84 | 124,58 | 0,65% | 619.024,00 |
| 03.08.2026 | 123,86 | 124,90 | 122,95 | 123,78 | 0,50% | 544.056,00 |
| 31.07.2026 | 123,30 | 124,03 | 121,17 | 123,17 | -0,80% | 663.571,00 |
| 30.07.2026 | 126,90 | 126,90 | 122,12 | 124,16 | -0,49% | 590.352,00 |
| 29.07.2026 | 123,77 | 126,06 | 123,64 | 124,77 | 0,53% | 655.735,00 |
| 28.07.2026 | 119,99 | 124,46 | 119,99 | 124,11 | 3,75% | 536.850,00 |
| 27.07.2026 | 118,58 | 119,90 | 117,47 | 119,62 | 1,81% | 594.724,00 |
| 24.07.2026 | 116,17 | 117,89 | 115,71 | 117,49 | 1,98% | 372.408,00 |
| 23.07.2026 | 116,93 | 117,13 | 113,92 | 115,21 | -3,19% | 778.216,00 |
| 22.07.2026 | 117,76 | 119,32 | 117,74 | 119,01 | 1,28% | 790.316,00 |
| 21.07.2026 | 118,07 | 119,12 | 116,36 | 117,51 | 0,24% | 1.207.157,00 |
| 20.07.2026 | 120,08 | 120,08 | 116,40 | 117,23 | -2,52% | 1.025.673,00 |
| 17.07.2026 | 119,31 | 122,02 | 116,75 | 120,26 | -3,78% | 1.803.561,00 |
| 16.07.2026 | 123,63 | 126,34 | 123,07 | 124,99 | 1,80% | 1.647.027,00 |
| 15.07.2026 | 122,24 | 124,93 | 122,02 | 122,78 | 1,07% | 838.871,00 |
| 14.07.2026 | 121,58 | 121,88 | 120,10 | 121,48 | -0,33% | 741.951,00 |
| 13.07.2026 | 120,75 | 121,89 | 120,00 | 121,88 | 1,35% | 699.392,00 |
| 10.07.2026 | 120,47 | 121,68 | 120,06 | 120,26 | 1,10% | 563.118,00 |
| 09.07.2026 | 117,54 | 119,42 | 117,53 | 118,95 | 1,45% | 527.905,00 |
| 08.07.2026 | 117,36 | 118,14 | 115,14 | 117,25 | -1,44% | 733.161,00 |
| 07.07.2026 | 120,24 | 120,29 | 118,52 | 118,96 | -0,73% | 615.370,00 |
| 06.07.2026 | 116,98 | 119,95 | 116,98 | 119,83 | 3,09% | 520.487,00 |
| 02.07.2026 | 115,60 | 117,26 | 114,75 | 116,24 | 2,56% | 674.313,00 |
| 01.07.2026 | 115,58 | 115,58 | 113,29 | 113,34 | -2,44% | 553.846,00 |
| 30.06.2026 | 116,61 | 118,03 | 116,07 | 116,17 | -0,29% | 584.779,00 |
| 29.06.2026 | 118,50 | 118,50 | 115,79 | 116,51 | -2,23% | 535.945,00 |
| 26.06.2026 | 119,04 | 120,25 | 117,96 | 119,17 | -1,36% | 669.830,00 |
| 25.06.2026 | 119,76 | 121,36 | 119,10 | 120,81 | 1,61% | 598.636,00 |
| 24.06.2026 | 116,99 | 119,13 | 116,99 | 118,90 | 1,94% | 784.687,00 |
| 23.06.2026 | 116,48 | 118,24 | 115,39 | 116,64 | -1,44% | 689.598,00 |
| 22.06.2026 | 117,42 | 119,67 | 117,40 | 118,34 | 0,08% | 1.032.218,00 |
| 18.06.2026 | 116,15 | 118,44 | 116,15 | 118,24 | 1,65% | 1.244.028,00 |
| 17.06.2026 | 121,18 | 122,52 | 116,21 | 116,32 | -4,62% | 624.817,00 |
| 16.06.2026 | 125,36 | 125,48 | 121,83 | 121,95 | -3,05% | 728.691,00 |
| 15.06.2026 | 131,47 | 131,88 | 125,63 | 125,79 | -2,13% | 926.858,00 |
| 12.06.2026 | 130,15 | 130,63 | 127,99 | 128,53 | -0,52% | 545.268,00 |
| 11.06.2026 | 124,89 | 129,25 | 124,03 | 129,20 | 4,08% | 713.106,00 |
| 10.06.2026 | 125,25 | 125,39 | 123,78 | 124,13 | -1,59% | 801.624,00 |
| 09.06.2026 | 129,11 | 129,74 | 123,44 | 126,14 | -1,63% | 1.150.927,00 |
| 08.06.2026 | 127,96 | 129,22 | 127,75 | 128,23 | 0,53% | 541.072,00 |
| 05.06.2026 | 128,99 | 129,15 | 126,58 | 127,56 | -2,13% | 752.674,00 |
| 04.06.2026 | 130,49 | 130,82 | 128,80 | 130,34 | -0,06% | 581.634,00 |
| 03.06.2026 | 129,65 | 131,52 | 129,21 | 130,42 | -0,96% | 940.265,00 |
| 02.06.2026 | 128,61 | 132,17 | 128,49 | 131,69 | 3,12% | 497.314,00 |
| 01.06.2026 | 125,58 | 127,89 | 124,72 | 127,71 | 0,46% | 465.321,00 |
| 29.05.2026 | 128,51 | 130,15 | 127,02 | 127,12 | -1,41% | 870.290,00 |
| 28.05.2026 | 128,41 | 129,37 | 127,53 | 128,94 | -0,41% | 713.439,00 |
| 27.05.2026 | 129,39 | 130,25 | 128,80 | 129,47 | 1,74% | 615.906,00 |
| 26.05.2026 | 125,00 | 127,78 | 124,97 | 127,26 | 3,69% | 574.768,00 |
| 22.05.2026 | 121,46 | 123,22 | 120,81 | 122,73 | 2,07% | 440.791,00 |
| 21.05.2026 | 117,59 | 121,19 | 116,64 | 120,24 | 2,02% | 653.989,00 |
| 20.05.2026 | 115,15 | 118,32 | 114,19 | 117,86 | 2,00% | 818.779,00 |
| 19.05.2026 | 114,27 | 116,25 | 113,18 | 115,55 | -0,23% | 1.258.507,00 |
| 18.05.2026 | 115,27 | 116,62 | 114,11 | 115,82 | 0,84% | 910.251,00 |
| 15.05.2026 | 116,99 | 117,88 | 114,30 | 114,85 | -4,80% | 965.017,00 |
| 14.05.2026 | 122,25 | 123,14 | 120,60 | 120,64 | -0,61% | 609.866,00 |
| 13.05.2026 | 119,41 | 122,69 | 119,41 | 121,38 | 1,65% | 670.310,00 |
| 12.05.2026 | 120,33 | 120,48 | 117,68 | 119,41 | -0,93% | 552.661,00 |
| 11.05.2026 | 121,65 | 121,80 | 119,27 | 120,53 | -0,90% | 604.943,00 |
| 08.05.2026 | 121,70 | 122,14 | 120,26 | 121,62 | 0,50% | 448.025,00 |
| 07.05.2026 | 122,36 | 122,80 | 120,56 | 121,01 | -0,20% | 677.735,00 |
| 06.05.2026 | 121,02 | 122,80 | 121,02 | 121,25 | 3,24% | 852.457,00 |
| 05.05.2026 | 115,42 | 118,60 | 114,15 | 117,44 | 2,42% | 922.076,00 |
| 04.05.2026 | 115,67 | 116,73 | 114,10 | 114,67 | -1,29% | 597.467,00 |
| 01.05.2026 | 116,14 | 116,59 | 114,80 | 116,17 | 0,21% | 495.029,00 |
| 30.04.2026 | 114,16 | 116,91 | 114,16 | 115,93 | 2,31% | 879.256,00 |
| 29.04.2026 | 114,08 | 114,54 | 112,96 | 113,31 | -1,37% | 762.708,00 |
| 28.04.2026 | 116,32 | 116,45 | 113,84 | 114,88 | -0,95% | 624.847,00 |
| 27.04.2026 | 117,73 | 118,98 | 115,56 | 115,98 | -1,55% | 833.861,00 |
| 24.04.2026 | 116,41 | 118,91 | 116,07 | 117,81 | 1,29% | 585.277,00 |
| 23.04.2026 | 116,07 | 117,56 | 114,62 | 116,31 | 0,12% | 895.992,00 |