Börse:
71,666$
0,13%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
71,288$
Ask:
72,043$
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 71,12 | 73,56 | 71,12 | 71,63 | 0,08% | - |
| 30.06.2022 | 71,43 | 72,68 | 69,78 | 71,57 | -3,73% | 759.655,00 |
| 29.06.2022 | 76,43 | 76,43 | 74,07 | 74,34 | -3,32% | 789.826,00 |
| 28.06.2022 | 76,89 | 78,47 | 76,29 | 76,89 | 0,04% | 782.757,00 |
| 27.06.2022 | 75,99 | 77,38 | 75,42 | 76,86 | -0,14% | 529.359,00 |
| 24.06.2022 | 75,09 | 77,07 | 74,92 | 76,97 | 3,51% | 625.233,00 |
| 23.06.2022 | 73,86 | 74,58 | 72,40 | 74,36 | -0,73% | 861.693,00 |
| 22.06.2022 | 74,46 | 76,43 | 74,22 | 74,91 | -0,68% | 552.039,00 |
| 21.06.2022 | 73,98 | 75,72 | 72,60 | 75,42 | 9,23% | 1.187.534,00 |
| 17.06.2022 | 68,59 | 69,80 | 67,79 | 69,05 | 3,23% | 1.228.973,00 |
| 16.06.2022 | 69,82 | 69,95 | 66,25 | 66,89 | -7,43% | 732.395,00 |
| 15.06.2022 | 71,54 | 72,91 | 71,07 | 72,26 | 2,61% | 805.820,00 |
| 14.06.2022 | 71,68 | 71,76 | 70,08 | 70,42 | -1,10% | 497.260,00 |
| 13.06.2022 | 72,83 | 73,41 | 70,83 | 71,20 | -5,99% | 633.463,00 |
| 10.06.2022 | 76,82 | 77,26 | 75,55 | 75,74 | -3,75% | 499.040,00 |
| 09.06.2022 | 79,22 | 80,03 | 78,60 | 78,69 | -2,27% | 569.239,00 |
| 08.06.2022 | 80,79 | 81,59 | 80,24 | 80,52 | -0,48% | 370.187,00 |
| 07.06.2022 | 80,24 | 81,30 | 79,99 | 80,91 | -0,23% | 452.918,00 |
| 06.06.2022 | 79,68 | 81,70 | 79,56 | 81,10 | 2,66% | 576.148,00 |
| 03.06.2022 | 79,99 | 81,08 | 78,84 | 79,00 | -4,02% | 872.113,00 |
| 02.06.2022 | 80,65 | 82,32 | 80,53 | 82,31 | 2,87% | 648.387,00 |
| 01.06.2022 | 81,39 | 81,45 | 79,28 | 80,01 | -0,09% | 730.460,00 |
| 31.05.2022 | 77,80 | 80,36 | 77,04 | 80,08 | 3,25% | 993.275,00 |
| 27.05.2022 | 77,88 | 79,03 | 77,08 | 77,56 | 0,38% | 989.903,00 |
| 26.05.2022 | 76,25 | 78,88 | 75,43 | 77,27 | 1,58% | 1.409.147,00 |
| 25.05.2022 | 73,35 | 76,07 | 72,02 | 76,07 | 3,01% | 989.437,00 |
| 24.05.2022 | 75,97 | 75,97 | 73,15 | 73,85 | -3,15% | 606.098,00 |
| 23.05.2022 | 76,75 | 76,87 | 75,00 | 76,25 | -0,25% | 785.620,00 |
| 20.05.2022 | 77,72 | 78,32 | 74,18 | 76,44 | 0,24% | 1.126.339,00 |
| 19.05.2022 | 74,56 | 77,50 | 74,56 | 76,26 | 2,79% | 856.864,00 |
| 18.05.2022 | 75,63 | 76,71 | 73,99 | 74,19 | -2,96% | 808.282,00 |
| 17.05.2022 | 74,27 | 76,45 | 74,26 | 76,45 | 4,97% | 576.470,00 |
| 16.05.2022 | 73,72 | 73,72 | 71,91 | 72,83 | -2,12% | 477.778,00 |
| 13.05.2022 | 72,63 | 74,66 | 72,33 | 74,41 | 4,35% | 507.246,00 |
| 12.05.2022 | 69,91 | 72,06 | 69,69 | 71,31 | 1,13% | 798.395,00 |
| 11.05.2022 | 73,33 | 73,86 | 70,49 | 70,51 | -1,07% | 1.003.190,00 |
| 10.05.2022 | 73,59 | 73,86 | 70,10 | 71,27 | 0,95% | 993.971,00 |
| 09.05.2022 | 71,40 | 72,27 | 70,43 | 70,60 | -2,42% | 500.081,00 |
| 06.05.2022 | 72,40 | 73,25 | 71,22 | 72,35 | 0,17% | 507.775,00 |
| 05.05.2022 | 74,00 | 74,69 | 71,29 | 72,23 | -4,77% | 621.587,00 |
| 04.05.2022 | 73,60 | 75,99 | 72,63 | 75,85 | 1,59% | 704.230,00 |
| 03.05.2022 | 74,38 | 75,51 | 73,63 | 74,66 | -0,25% | 717.078,00 |
| 02.05.2022 | 73,03 | 74,98 | 72,12 | 74,85 | 1,59% | 803.187,00 |
| 29.04.2022 | 75,14 | 76,19 | 73,51 | 73,68 | -1,13% | 737.925,00 |
| 28.04.2022 | 74,00 | 75,24 | 72,70 | 74,52 | 3,00% | 753.027,00 |
| 27.04.2022 | 70,41 | 73,28 | 70,41 | 72,35 | 2,77% | 776.312,00 |
| 26.04.2022 | 72,28 | 72,50 | 69,96 | 70,40 | -4,09% | 1.212.332,00 |
| 25.04.2022 | 71,40 | 73,81 | 70,41 | 73,40 | 2,07% | 1.053.703,00 |
| 22.04.2022 | 71,70 | 73,99 | 71,09 | 71,91 | -7,28% | 2.232.268,00 |
| 21.04.2022 | 81,23 | 81,91 | 77,56 | 77,56 | -0,21% | 1.384.472,00 |
| 20.04.2022 | 79,28 | 79,45 | 77,14 | 77,72 | 2,55% | 944.444,00 |
| 19.04.2022 | 73,73 | 75,98 | 73,71 | 75,79 | 4,16% | 661.897,00 |
| 18.04.2022 | 72,34 | 73,24 | 71,63 | 72,76 | 0,06% | 476.664,00 |
| 14.04.2022 | 73,34 | 74,29 | 72,56 | 72,72 | -0,98% | 361.250,00 |
| 13.04.2022 | 73,55 | 74,40 | 73,32 | 73,44 | -0,42% | 485.526,00 |
| 12.04.2022 | 74,62 | 75,38 | 73,39 | 73,75 | 0,68% | 572.011,00 |
| 11.04.2022 | 73,26 | 74,91 | 73,06 | 73,25 | -0,30% | 333.275,00 |
| 08.04.2022 | 73,60 | 75,31 | 73,37 | 73,47 | -0,26% | 697.537,00 |
| 07.04.2022 | 72,43 | 73,73 | 71,24 | 73,66 | 1,36% | 1.304.275,00 |
| 06.04.2022 | 72,91 | 73,26 | 72,20 | 72,67 | -1,50% | 530.825,00 |
| 05.04.2022 | 76,11 | 76,34 | 73,59 | 73,78 | -4,23% | 501.407,00 |
| 04.04.2022 | 76,85 | 78,05 | 76,20 | 77,04 | 0,06% | 648.570,00 |
| 01.04.2022 | 77,66 | 78,07 | 75,96 | 76,99 | 0,72% | 1.130.876,00 |
| 31.03.2022 | 76,82 | 77,69 | 76,32 | 76,44 | -1,33% | 696.455,00 |
| 30.03.2022 | 79,21 | 79,27 | 77,01 | 77,47 | -3,99% | 866.290,00 |
| 29.03.2022 | 81,24 | 82,38 | 80,26 | 80,69 | 5,60% | 969.826,00 |
| 28.03.2022 | 76,52 | 76,65 | 75,48 | 76,41 | -0,30% | 810.200,00 |
| 25.03.2022 | 77,73 | 78,11 | 76,27 | 76,64 | -1,07% | 830.877,00 |
| 24.03.2022 | 77,09 | 78,40 | 76,75 | 77,47 | 0,94% | 961.002,00 |
| 23.03.2022 | 76,74 | 77,67 | 76,31 | 76,75 | -1,21% | 450.476,00 |
| 22.03.2022 | 78,07 | 78,71 | 77,16 | 77,69 | 0,36% | 455.827,00 |
| 21.03.2022 | 78,35 | 78,92 | 76,79 | 77,41 | -1,65% | 626.949,00 |
| 18.03.2022 | 75,82 | 78,88 | 75,36 | 78,71 | 0,91% | 1.436.815,00 |
| 17.03.2022 | 77,20 | 78,64 | 76,75 | 78,00 | -2,62% | 775.377,00 |
| 16.03.2022 | 77,63 | 80,75 | 77,56 | 80,10 | 5,81% | 797.959,00 |
| 15.03.2022 | 75,68 | 77,32 | 75,33 | 75,70 | 1,19% | 540.824,00 |
| 14.03.2022 | 74,95 | 76,96 | 74,05 | 74,81 | 1,48% | 865.677,00 |
| 11.03.2022 | 74,29 | 74,71 | 73,21 | 73,72 | -0,42% | 709.835,00 |
| 10.03.2022 | 72,91 | 75,32 | 72,70 | 74,03 | -1,79% | 781.486,00 |
| 09.03.2022 | 76,14 | 77,60 | 74,96 | 75,38 | 3,19% | 1.045.005,00 |
| 08.03.2022 | 71,43 | 76,14 | 70,31 | 73,05 | 3,99% | 1.483.316,00 |
| 07.03.2022 | 75,38 | 75,72 | 70,15 | 70,25 | -8,21% | 918.136,00 |
| 04.03.2022 | 77,44 | 77,89 | 75,77 | 76,53 | -5,07% | 1.180.669,00 |
| 03.03.2022 | 80,80 | 82,25 | 78,94 | 80,62 | -3,31% | 1.735.304,00 |
| 02.03.2022 | 81,86 | 83,84 | 81,12 | 83,38 | 2,19% | 820.801,00 |
| 01.03.2022 | 86,04 | 86,11 | 80,46 | 81,59 | -7,29% | 1.147.449,00 |
| 28.02.2022 | 87,54 | 89,88 | 87,11 | 88,01 | -4,39% | 850.197,00 |
| 25.02.2022 | 90,38 | 92,82 | 90,30 | 92,05 | 1,15% | 840.981,00 |
| 24.02.2022 | 88,18 | 91,09 | 87,50 | 91,00 | -4,51% | 1.102.884,00 |
| 23.02.2022 | 97,33 | 97,69 | 95,03 | 95,30 | -0,84% | 362.213,00 |
| 22.02.2022 | 97,37 | 98,43 | 95,28 | 96,11 | -3,21% | 520.132,00 |
| 18.02.2022 | 100,26 | 100,83 | 98,71 | 99,30 | -1,04% | 283.534,00 |
| 17.02.2022 | 101,90 | 101,93 | 99,85 | 100,34 | -2,75% | 419.119,00 |
| 16.02.2022 | 100,88 | 103,90 | 100,82 | 103,18 | 1,02% | 503.888,00 |
| 15.02.2022 | 100,26 | 102,58 | 99,99 | 102,14 | 3,45% | 334.473,00 |
| 14.02.2022 | 98,75 | 100,38 | 98,24 | 98,73 | 0,04% | 426.147,00 |
| 11.02.2022 | 101,65 | 102,21 | 97,80 | 98,69 | -2,45% | 820.631,00 |
| 10.02.2022 | 102,62 | 103,98 | 100,63 | 101,17 | -2,61% | 468.908,00 |
| 09.02.2022 | 104,23 | 105,51 | 103,68 | 103,88 | 0,44% | 389.456,00 |
| 08.02.2022 | 101,77 | 103,71 | 101,18 | 103,42 | 1,86% | 571.136,00 |