Börse:
99,631$
-2,81%
Echtzeit-Aktienkurs Autoliv
Bid:
98,881$
Ask:
100,380$
Aktienkurse zur Autoliv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 102,32 | 102,81 | 98,78 | 99,30 | -3,13% | 288.440,00 |
| 16.06.2021 | 103,45 | 103,63 | 102,13 | 102,51 | -1,84% | 421.413,00 |
| 15.06.2021 | 104,16 | 104,50 | 103,08 | 104,43 | 0,56% | 344.692,00 |
| 14.06.2021 | 104,30 | 104,42 | 103,00 | 103,85 | -1,57% | 288.612,00 |
| 11.06.2021 | 104,15 | 105,52 | 104,15 | 105,51 | 1,40% | 219.334,00 |
| 10.06.2021 | 104,79 | 105,12 | 103,98 | 104,05 | 0,19% | 257.351,00 |
| 09.06.2021 | 104,80 | 105,00 | 103,73 | 103,85 | -1,55% | 247.576,00 |
| 08.06.2021 | 105,37 | 106,05 | 104,89 | 105,49 | -1,23% | 387.023,00 |
| 07.06.2021 | 107,82 | 108,30 | 106,52 | 106,80 | -1,46% | 238.429,00 |
| 04.06.2021 | 107,95 | 108,76 | 107,09 | 108,38 | 0,22% | 187.706,00 |
| 03.06.2021 | 106,12 | 108,71 | 105,15 | 108,14 | 1,47% | 408.417,00 |
| 02.06.2021 | 106,86 | 107,14 | 105,44 | 106,57 | -0,49% | 396.844,00 |
| 01.06.2021 | 105,57 | 107,31 | 105,22 | 107,10 | 1,01% | 618.387,00 |
| 28.05.2021 | 105,48 | 106,99 | 105,00 | 106,03 | -0,34% | 428.247,00 |
| 27.05.2021 | 104,09 | 106,60 | 104,09 | 106,39 | 3,12% | 1.047.884,00 |
| 26.05.2021 | 102,60 | 103,65 | 102,57 | 103,17 | -0,06% | 371.164,00 |
| 25.05.2021 | 104,45 | 105,09 | 103,00 | 103,23 | -0,53% | 284.461,00 |
| 24.05.2021 | 103,75 | 104,41 | 103,26 | 103,78 | 0,70% | 215.098,00 |
| 21.05.2021 | 102,12 | 103,31 | 102,03 | 103,06 | 1,29% | 348.847,00 |
| 20.05.2021 | 101,29 | 102,04 | 100,84 | 101,75 | 1,36% | 214.946,00 |
| 19.05.2021 | 99,70 | 101,14 | 99,07 | 100,38 | -0,76% | 370.781,00 |
| 18.05.2021 | 102,37 | 102,56 | 101,09 | 101,15 | -0,86% | 299.455,00 |
| 17.05.2021 | 101,17 | 102,20 | 100,51 | 102,03 | 0,30% | 176.812,00 |
| 14.05.2021 | 101,01 | 102,35 | 100,45 | 101,72 | 3,45% | 287.566,00 |
| 13.05.2021 | 97,52 | 99,48 | 96,97 | 98,33 | 1,55% | 315.280,00 |
| 12.05.2021 | 100,26 | 101,09 | 96,67 | 96,83 | -3,89% | 326.298,00 |
| 11.05.2021 | 101,08 | 102,58 | 100,13 | 100,75 | -1,24% | 278.336,00 |
| 10.05.2021 | 103,35 | 104,09 | 101,92 | 102,01 | -1,76% | 297.704,00 |
| 07.05.2021 | 102,52 | 104,07 | 101,93 | 103,84 | 1,04% | 289.897,00 |
| 06.05.2021 | 100,02 | 102,77 | 99,79 | 102,77 | 1,65% | 317.886,00 |
| 05.05.2021 | 99,17 | 101,39 | 100,52 | 101,10 | 2,46% | 244.052,00 |
| 04.05.2021 | 98,88 | 100,18 | 97,92 | 98,67 | -3,02% | 596.539,00 |
| 03.05.2021 | 101,90 | 102,44 | 100,89 | 101,74 | 1,07% | 258.664,00 |
| 30.04.2021 | 101,93 | 102,69 | 100,50 | 100,66 | -2,18% | 268.454,00 |
| 29.04.2021 | 103,09 | 103,78 | 101,47 | 102,90 | -1,99% | 590.835,00 |
| 28.04.2021 | 105,97 | 106,43 | 104,69 | 104,99 | -1,90% | 332.041,00 |
| 27.04.2021 | 104,55 | 107,94 | 104,50 | 107,02 | 0,36% | 807.941,00 |
| 26.04.2021 | 106,41 | 106,74 | 105,01 | 106,64 | 0,75% | 435.316,00 |
| 23.04.2021 | 101,55 | 106,12 | 100,83 | 105,85 | 7,96% | 831.542,00 |
| 22.04.2021 | 98,70 | 99,38 | 97,23 | 98,05 | 0,45% | 731.218,00 |
| 21.04.2021 | 94,84 | 97,64 | 94,14 | 97,61 | 3,14% | 451.590,00 |
| 20.04.2021 | 95,96 | 96,20 | 93,90 | 94,64 | -2,78% | 503.229,00 |
| 19.04.2021 | 98,49 | 98,59 | 96,03 | 97,35 | -0,23% | 389.950,00 |
| 16.04.2021 | 97,12 | 98,07 | 97,05 | 97,57 | 1,52% | 333.407,00 |
| 15.04.2021 | 95,63 | 96,27 | 95,29 | 96,11 | 0,90% | 294.833,00 |
| 14.04.2021 | 94,30 | 96,27 | 94,17 | 95,25 | 1,71% | 513.629,00 |
| 13.04.2021 | 93,46 | 93,85 | 92,23 | 93,65 | 0,50% | 337.092,00 |
| 12.04.2021 | 93,01 | 93,54 | 92,10 | 93,18 | 0,28% | 310.468,00 |
| 09.04.2021 | 92,64 | 93,18 | 92,12 | 92,92 | 0,11% | 367.705,00 |
| 08.04.2021 | 92,82 | 93,40 | 91,58 | 92,82 | -1,03% | 428.856,00 |
| 07.04.2021 | 95,74 | 95,76 | 93,51 | 93,79 | -1,17% | 251.007,00 |
| 06.04.2021 | 95,06 | 96,45 | 94,77 | 94,90 | -0,54% | 385.051,00 |
| 05.04.2021 | 95,49 | 96,28 | 95,16 | 95,42 | 1,35% | 264.264,00 |
| 01.04.2021 | 93,31 | 94,23 | 92,16 | 94,15 | 1,45% | 351.990,00 |
| 31.03.2021 | 92,47 | 94,13 | 92,00 | 92,80 | -0,56% | 686.667,00 |
| 30.03.2021 | 91,33 | 93,62 | 91,20 | 93,32 | 3,16% | 488.234,00 |
| 29.03.2021 | 91,27 | 92,19 | 90,26 | 90,46 | -1,07% | 425.979,00 |
| 26.03.2021 | 90,31 | 91,52 | 89,15 | 91,44 | 2,24% | 531.061,00 |
| 25.03.2021 | 87,74 | 89,73 | 86,52 | 89,44 | 1,27% | 702.689,00 |
| 24.03.2021 | 87,83 | 89,95 | 87,71 | 88,32 | 1,17% | 700.555,00 |
| 23.03.2021 | 88,00 | 88,63 | 86,62 | 87,30 | -2,86% | 614.018,00 |
| 22.03.2021 | 90,71 | 90,80 | 89,56 | 89,87 | -4,01% | 471.789,00 |
| 19.03.2021 | 94,47 | 95,48 | 93,43 | 93,62 | -1,76% | 710.278,00 |
| 18.03.2021 | 97,80 | 98,36 | 95,15 | 95,30 | -3,93% | 418.728,00 |
| 17.03.2021 | 95,89 | 99,21 | 95,45 | 99,20 | 1,93% | 542.339,00 |
| 16.03.2021 | 98,84 | 99,05 | 96,61 | 97,32 | -1,36% | 296.109,00 |
| 15.03.2021 | 97,47 | 98,68 | 96,48 | 98,66 | 0,12% | 318.023,00 |
| 12.03.2021 | 96,82 | 98,60 | 96,75 | 98,54 | 1,25% | 390.640,00 |
| 11.03.2021 | 97,16 | 97,59 | 96,30 | 97,32 | 1,84% | 425.318,00 |
| 10.03.2021 | 95,80 | 96,43 | 95,12 | 95,56 | 0,02% | 494.502,00 |
| 09.03.2021 | 96,72 | 97,15 | 95,48 | 95,54 | -0,69% | 502.630,00 |
| 08.03.2021 | 94,37 | 97,33 | 94,22 | 96,20 | 2,34% | 616.969,00 |
| 05.03.2021 | 91,41 | 94,12 | 90,60 | 94,00 | 3,24% | 604.099,00 |
| 04.03.2021 | 93,87 | 94,29 | 89,75 | 91,05 | -3,67% | 510.776,00 |
| 03.03.2021 | 93,60 | 95,62 | 93,26 | 94,52 | 2,24% | 626.696,00 |
| 02.03.2021 | 92,70 | 93,54 | 91,87 | 92,45 | -0,41% | 411.629,00 |
| 01.03.2021 | 90,45 | 93,11 | 90,20 | 92,83 | 3,14% | 495.413,00 |
| 26.02.2021 | 88,98 | 90,59 | 87,86 | 90,00 | 0,85% | 737.838,00 |
| 25.02.2021 | 90,70 | 90,93 | 88,83 | 89,24 | -1,50% | 498.037,00 |
| 24.02.2021 | 89,91 | 91,12 | 89,40 | 90,60 | 0,31% | 526.452,00 |
| 23.02.2021 | 91,07 | 91,29 | 88,91 | 90,32 | -2,95% | 701.834,00 |
| 22.02.2021 | 92,14 | 93,92 | 92,12 | 93,07 | -0,47% | 697.884,00 |
| 19.02.2021 | 90,85 | 93,92 | 90,79 | 93,51 | 3,81% | 696.974,00 |
| 18.02.2021 | 91,38 | 91,69 | 89,78 | 90,08 | -1,73% | 714.397,00 |
| 17.02.2021 | 91,35 | 92,57 | 90,70 | 91,67 | -2,32% | 440.140,00 |
| 16.02.2021 | 94,68 | 95,20 | 93,58 | 93,85 | -0,45% | 441.247,00 |
| 12.02.2021 | 93,22 | 94,27 | 92,74 | 94,27 | -0,18% | 198.972,00 |
| 11.02.2021 | 93,76 | 94,65 | 93,08 | 94,44 | 1,32% | 246.093,00 |
| 10.02.2021 | 93,62 | 93,79 | 92,34 | 93,21 | 0,17% | 368.186,00 |
| 09.02.2021 | 94,15 | 94,43 | 92,73 | 93,05 | -2,03% | 514.337,00 |
| 08.02.2021 | 94,98 | 95,58 | 94,27 | 94,98 | 0,52% | 439.501,00 |
| 05.02.2021 | 92,77 | 94,55 | 92,77 | 94,49 | 0,85% | 607.169,00 |
| 04.02.2021 | 94,53 | 94,93 | 93,29 | 93,69 | -0,91% | 357.048,00 |
| 03.02.2021 | 93,03 | 94,59 | 92,85 | 94,55 | 2,79% | 529.744,00 |
| 02.02.2021 | 92,36 | 93,20 | 91,62 | 91,98 | 1,46% | 453.552,00 |
| 01.02.2021 | 89,15 | 90,71 | 88,80 | 90,66 | 2,20% | 377.851,00 |
| 29.01.2021 | 91,33 | 91,36 | 88,18 | 88,71 | -2,40% | 429.275,00 |
| 28.01.2021 | 89,92 | 91,88 | 89,70 | 90,89 | 2,45% | 540.190,00 |
| 27.01.2021 | 89,71 | 91,04 | 88,13 | 88,72 | -2,84% | 569.292,00 |
| 26.01.2021 | 92,19 | 93,24 | 90,31 | 91,31 | 3,06% | 1.038.639,00 |