Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 87,85 | 90,74 | 87,77 | 90,04 | 0,98% | - |
25.02.2021 | 89,29 | 89,49 | 89,04 | 89,17 | -1,72% | - |
24.02.2021 | 89,71 | 91,20 | 89,53 | 90,73 | 0,47% | - |
23.02.2021 | 90,40 | 91,42 | 89,26 | 90,31 | -3,03% | - |
22.02.2021 | 93,28 | 93,96 | 92,72 | 93,13 | -0,51% | - |
19.02.2021 | 91,61 | 94,03 | 91,52 | 93,61 | 3,84% | - |
18.02.2021 | 90,44 | 90,87 | 89,70 | 90,14 | -1,80% | - |
17.02.2021 | 91,57 | 92,66 | 0,00 | 91,79 | -2,10% | - |
16.02.2021 | 95,11 | 95,31 | 93,55 | 93,76 | -0,39% | - |
12.02.2021 | 92,96 | 94,41 | 92,74 | 94,12 | -0,23% | - |
11.02.2021 | 94,11 | 94,76 | 93,02 | 94,34 | 1,38% | - |
10.02.2021 | 92,89 | 93,79 | 92,16 | 93,05 | 0,00% | - |
09.02.2021 | 93,46 | 93,64 | 92,66 | 93,05 | -2,01% | - |
08.02.2021 | 95,00 | 95,19 | 94,26 | 94,96 | 0,79% | - |
05.02.2021 | 93,46 | 94,57 | 92,76 | 94,22 | 0,60% | - |
04.02.2021 | 93,39 | 93,66 | 93,39 | 93,66 | -0,72% | - |
03.02.2021 | 94,50 | 94,50 | 94,33 | 94,34 | 2,39% | - |
02.02.2021 | 91,91 | 93,25 | 91,81 | 92,14 | 1,77% | - |
01.02.2021 | 89,17 | 90,83 | 0,00 | 90,54 | 1,83% | - |
29.01.2021 | 90,89 | 91,15 | 0,00 | 88,91 | -2,35% | - |
28.01.2021 | 91,04 | 91,04 | 91,04 | 91,04 | 2,34% | - |
27.01.2021 | 90,67 | 90,79 | 88,09 | 88,96 | -2,53% | - |
26.01.2021 | 91,24 | 92,48 | 90,33 | 91,27 | 3,00% | - |
25.01.2021 | 87,77 | 89,42 | 86,10 | 88,61 | 0,08% | - |
22.01.2021 | 89,31 | 89,55 | 88,01 | 88,54 | -1,75% | - |
21.01.2021 | 89,25 | 90,43 | 88,86 | 90,11 | 1,91% | - |
20.01.2021 | 88,42 | 88,42 | 88,42 | 88,42 | -0,62% | - |
19.01.2021 | 88,30 | 89,21 | 88,19 | 88,97 | 1,88% | - |
15.01.2021 | 87,23 | 88,28 | 86,80 | 87,33 | -3,68% | - |
14.01.2021 | 92,14 | 92,16 | 90,44 | 90,67 | -1,57% | - |
13.01.2021 | 92,44 | 92,85 | 91,62 | 92,11 | -1,81% | - |
12.01.2021 | 93,94 | 93,94 | 93,67 | 93,81 | 1,88% | - |
11.01.2021 | 91,43 | 92,51 | 90,95 | 92,07 | -1,57% | - |
08.01.2021 | 94,56 | 95,46 | 92,69 | 93,54 | -1,85% | - |
07.01.2021 | 95,57 | 95,75 | 94,29 | 95,30 | 0,84% | - |
06.01.2021 | 94,47 | 96,02 | 93,79 | 94,51 | 1,79% | - |
05.01.2021 | 91,90 | 92,97 | 91,71 | 92,84 | 1,80% | - |
04.01.2021 | 92,64 | 92,66 | 90,35 | 91,20 | -0,94% | - |
31.12.2020 | 93,10 | 93,58 | 91,95 | 92,07 | -1,58% | - |
30.12.2020 | 93,77 | 93,91 | 93,13 | 93,54 | 0,80% | - |
29.12.2020 | 93,54 | 93,54 | 92,80 | 92,80 | 1,63% | - |
28.12.2020 | 92,17 | 93,44 | 90,26 | 91,31 | -2,26% | - |
24.12.2020 | 92,39 | 94,73 | 91,96 | 93,42 | 0,11% | - |
23.12.2020 | 93,44 | 94,16 | 93,07 | 93,31 | 1,17% | - |
22.12.2020 | 91,38 | 92,44 | 90,84 | 92,24 | 0,75% | - |
21.12.2020 | 89,15 | 91,98 | 89,15 | 91,55 | -0,25% | - |
18.12.2020 | 92,25 | 92,55 | 91,23 | 91,78 | -1,22% | - |
17.12.2020 | 93,22 | 93,75 | 92,51 | 92,91 | 0,19% | - |
16.12.2020 | 92,63 | 92,86 | 91,72 | 92,73 | -0,12% | - |
15.12.2020 | 91,56 | 92,98 | 91,27 | 92,85 | 2,34% | - |
14.12.2020 | 90,85 | 90,85 | 90,72 | 90,72 | -0,07% | - |
11.12.2020 | 91,16 | 91,40 | 90,15 | 90,78 | -1,51% | - |
10.12.2020 | 93,03 | 93,07 | 91,64 | 92,18 | 0,88% | - |
09.12.2020 | 94,66 | 94,77 | 85,64 | 91,37 | 0,30% | - |
08.12.2020 | 92,10 | 93,17 | 91,10 | 91,10 | -2,20% | - |
07.12.2020 | 93,12 | 93,14 | 93,12 | 93,14 | 0,62% | - |
04.12.2020 | 92,57 | 92,57 | 92,40 | 92,57 | 2,38% | - |
03.12.2020 | 90,23 | 91,28 | 90,16 | 90,42 | 0,89% | - |
02.12.2020 | 89,70 | 91,53 | 89,04 | 89,62 | -0,88% | - |
01.12.2020 | 91,72 | 91,77 | 90,06 | 90,42 | 1,14% | - |
30.11.2020 | 89,70 | 89,98 | 89,00 | 89,41 | -3,32% | - |
27.11.2020 | 90,85 | 92,48 | 90,70 | 92,48 | 1,06% | - |
25.11.2020 | 91,25 | 91,63 | 91,08 | 91,51 | -2,34% | - |
24.11.2020 | 93,22 | 94,40 | 93,00 | 93,70 | 4,38% | - |
23.11.2020 | 89,77 | 89,77 | 89,77 | 89,77 | 1,05% | - |
20.11.2020 | 88,74 | 89,37 | 88,24 | 88,84 | -2,51% | - |
19.11.2020 | 89,72 | 91,21 | 89,39 | 91,13 | 2,10% | - |
18.11.2020 | 90,12 | 91,51 | 89,24 | 89,26 | -0,03% | - |
17.11.2020 | 87,75 | 89,89 | 87,59 | 89,28 | -0,14% | - |
16.11.2020 | 88,74 | 89,59 | 88,45 | 89,41 | 2,36% | - |
13.11.2020 | 86,02 | 87,71 | 85,37 | 87,34 | 3,91% | - |
12.11.2020 | 84,59 | 85,23 | 83,29 | 84,05 | -2,15% | - |
11.11.2020 | 85,84 | 86,53 | 85,14 | 85,90 | 0,30% | - |
10.11.2020 | 84,72 | 86,54 | 0,00 | 85,64 | 2,24% | - |
09.11.2020 | 0,00 | 86,08 | 0,00 | 83,76 | 5,20% | - |
06.11.2020 | 80,59 | 81,24 | 78,99 | 79,62 | -1,06% | - |
05.11.2020 | 79,57 | 81,19 | 79,25 | 80,47 | 4,49% | - |
04.11.2020 | 78,32 | 78,80 | 76,78 | 77,02 | -1,98% | - |
03.11.2020 | 78,16 | 79,33 | 77,96 | 78,57 | 3,65% | - |
02.11.2020 | 76,45 | 76,78 | 75,10 | 75,80 | 0,26% | - |
30.10.2020 | 75,89 | 77,49 | 74,65 | 75,61 | -0,72% | - |
29.10.2020 | 75,75 | 76,99 | 75,63 | 76,15 | 1,10% | - |
28.10.2020 | 76,56 | 77,11 | 75,15 | 75,32 | -7,94% | - |
27.10.2020 | 81,34 | 81,99 | 79,69 | 81,82 | -1,11% | - |
26.10.2020 | 83,25 | 83,25 | 81,08 | 82,74 | -2,60% | - |
23.10.2020 | 85,01 | 86,61 | 84,74 | 84,95 | 2,93% | - |
22.10.2020 | 0,00 | 85,04 | 0,00 | 82,53 | 2,26% | - |
21.10.2020 | 83,04 | 83,56 | 80,71 | 80,71 | -0,92% | - |
20.10.2020 | 83,22 | 84,12 | 81,42 | 81,46 | -0,55% | - |
19.10.2020 | 83,21 | 83,30 | 81,54 | 81,91 | -1,67% | - |
16.10.2020 | 82,90 | 84,46 | 81,53 | 83,30 | 1,73% | - |
15.10.2020 | 80,53 | 82,41 | 0,00 | 81,88 | -1,70% | - |
14.10.2020 | 83,33 | 84,18 | 82,85 | 83,30 | 1,46% | - |
13.10.2020 | 80,65 | 82,58 | 80,48 | 82,10 | -0,13% | - |
12.10.2020 | 82,27 | 82,97 | 81,80 | 82,21 | -0,56% | - |
09.10.2020 | 82,16 | 83,12 | 81,81 | 82,68 | 0,33% | - |
08.10.2020 | 82,46 | 82,79 | 81,62 | 82,40 | -1,00% | - |
07.10.2020 | 82,02 | 83,67 | 81,56 | 83,23 | 2,94% | - |
06.10.2020 | 81,84 | 82,77 | 80,26 | 80,86 | -0,86% | - |
05.10.2020 | 80,91 | 81,95 | 80,21 | 81,56 | 4,97% | - |