Börse:
87,096$
-4,05%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
86,363$
Ask:
87,830$
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 89,28 | 89,47 | 86,97 | 87,08 | -4,06% | - |
| 14.01.2021 | 92,35 | 92,45 | 90,47 | 90,77 | -1,39% | 295.729,00 |
| 13.01.2021 | 92,65 | 93,13 | 91,67 | 92,05 | -1,77% | 273.385,00 |
| 12.01.2021 | 92,48 | 93,79 | 91,97 | 93,71 | 1,81% | 448.533,00 |
| 11.01.2021 | 91,78 | 92,41 | 90,61 | 92,04 | -1,58% | - |
| 08.01.2021 | 95,38 | 95,48 | 92,81 | 93,52 | -1,64% | 345.996,00 |
| 07.01.2021 | 94,61 | 95,65 | 94,35 | 95,08 | 0,54% | 305.292,00 |
| 06.01.2021 | 93,48 | 95,93 | 93,21 | 94,57 | 1,84% | 425.101,00 |
| 05.01.2021 | 90,91 | 92,94 | 90,91 | 92,86 | 1,99% | 258.816,00 |
| 04.01.2021 | 93,56 | 93,56 | 90,19 | 91,05 | -1,14% | - |
| 31.12.2020 | 94,03 | 94,07 | 91,99 | 92,10 | -1,49% | 302.556,00 |
| 30.12.2020 | 92,51 | 93,95 | 92,51 | 93,49 | 1,32% | 211.726,00 |
| 29.12.2020 | 93,44 | 93,70 | 92,05 | 92,27 | 0,13% | 271.498,00 |
| 28.12.2020 | 92,64 | 93,26 | 91,98 | 92,15 | -0,44% | 520.436,00 |
| 24.12.2020 | 93,99 | 93,99 | 92,01 | 92,56 | -0,65% | 149.412,00 |
| 23.12.2020 | 93,18 | 94,09 | 92,95 | 93,17 | 1,19% | 243.232,00 |
| 22.12.2020 | 91,36 | 92,47 | 90,75 | 92,07 | 0,77% | 367.162,00 |
| 21.12.2020 | 89,82 | 91,76 | 88,94 | 91,37 | -0,55% | - |
| 18.12.2020 | 92,81 | 92,98 | 91,29 | 91,87 | -1,12% | 585.691,00 |
| 17.12.2020 | 93,13 | 93,71 | 92,60 | 92,91 | 0,29% | 347.243,00 |
| 16.12.2020 | 93,36 | 93,58 | 91,73 | 92,64 | -0,27% | 240.848,00 |
| 15.12.2020 | 91,69 | 92,95 | 91,26 | 92,89 | 2,60% | 228.261,00 |
| 14.12.2020 | 92,37 | 92,90 | 90,46 | 90,54 | -0,53% | 264.873,00 |
| 11.12.2020 | 90,80 | 91,50 | 90,24 | 91,02 | -1,13% | 318.855,00 |
| 10.12.2020 | 93,02 | 93,23 | 91,70 | 92,06 | -2,29% | 314.834,00 |
| 09.12.2020 | 94,09 | 95,43 | 93,26 | 94,22 | 1,55% | 312.243,00 |
| 08.12.2020 | 92,64 | 93,12 | 92,10 | 92,78 | -0,02% | 197.529,00 |
| 07.12.2020 | 92,76 | 93,27 | 91,85 | 92,80 | 0,38% | 275.700,00 |
| 04.12.2020 | 91,46 | 93,25 | 91,27 | 92,45 | 2,18% | 385.028,00 |
| 03.12.2020 | 90,00 | 91,21 | 89,77 | 90,48 | 0,69% | 220.926,00 |
| 02.12.2020 | 89,45 | 90,35 | 89,07 | 89,86 | -0,53% | 385.417,00 |
| 01.12.2020 | 91,19 | 91,49 | 90,25 | 90,34 | 1,44% | - |
| 30.11.2020 | 91,40 | 91,53 | 89,05 | 89,05 | -2,52% | 692.091,00 |
| 27.11.2020 | 90,75 | 91,59 | 90,62 | 91,35 | -0,40% | 185.962,00 |
| 25.11.2020 | 92,36 | 92,39 | 90,66 | 91,72 | -2,17% | 591.562,00 |
| 24.11.2020 | 91,97 | 94,28 | 91,96 | 93,75 | 4,43% | 407.637,00 |
| 23.11.2020 | 88,41 | 90,66 | 88,28 | 89,77 | 1,38% | 398.010,00 |
| 20.11.2020 | 88,74 | 89,25 | 88,32 | 88,55 | -1,41% | 278.415,00 |
| 19.11.2020 | 89,01 | 89,96 | 88,59 | 89,82 | 0,50% | 276.127,00 |
| 18.11.2020 | 88,90 | 91,52 | 88,87 | 89,37 | -0,21% | 528.697,00 |
| 17.11.2020 | 88,53 | 89,82 | 87,40 | 89,56 | -0,06% | 319.132,00 |
| 16.11.2020 | 88,59 | 89,68 | 87,68 | 89,61 | 2,56% | 236.023,00 |
| 13.11.2020 | 85,17 | 87,60 | 85,17 | 87,37 | 3,75% | 350.852,00 |
| 12.11.2020 | 84,80 | 85,39 | 83,41 | 84,21 | -1,93% | 319.044,00 |
| 11.11.2020 | 87,37 | 87,37 | 85,22 | 85,87 | 0,27% | 518.945,00 |
| 10.11.2020 | 85,97 | 86,48 | 84,13 | 85,64 | 2,16% | 579.580,00 |
| 09.11.2020 | 85,11 | 85,96 | 83,75 | 83,83 | 5,39% | 580.178,00 |
| 06.11.2020 | 80,98 | 81,26 | 79,08 | 79,54 | -1,11% | 420.342,00 |
| 05.11.2020 | 78,48 | 81,08 | 78,40 | 80,43 | 4,50% | 364.517,00 |
| 04.11.2020 | 79,04 | 79,17 | 76,75 | 76,97 | -1,77% | 397.461,00 |
| 03.11.2020 | 77,30 | 79,30 | 77,18 | 78,36 | 3,11% | 514.164,00 |
| 02.11.2020 | 75,59 | 76,80 | 75,18 | 76,00 | 0,26% | 397.492,00 |
| 30.10.2020 | 75,64 | 76,55 | 74,53 | 75,80 | -0,13% | 390.596,00 |
| 29.10.2020 | 74,74 | 76,90 | 74,60 | 75,90 | 0,89% | 434.673,00 |
| 28.10.2020 | 76,90 | 77,39 | 75,19 | 75,23 | -5,97% | 591.679,00 |
| 27.10.2020 | 81,05 | 81,92 | 79,89 | 80,01 | -3,40% | 505.169,00 |
| 26.10.2020 | 84,68 | 84,86 | 81,15 | 82,83 | -2,48% | 632.551,00 |
| 23.10.2020 | 85,00 | 86,62 | 84,75 | 84,94 | 0,88% | 730.671,00 |
| 22.10.2020 | 82,52 | 84,96 | 82,38 | 84,20 | 2,06% | 556.530,00 |
| 21.10.2020 | 82,21 | 83,51 | 82,00 | 82,50 | -0,31% | 323.145,00 |
| 20.10.2020 | 82,79 | 84,13 | 82,50 | 82,76 | 1,07% | 280.738,00 |
| 19.10.2020 | 83,39 | 83,52 | 81,73 | 81,88 | -1,47% | 326.686,00 |
| 16.10.2020 | 83,00 | 83,76 | 82,45 | 83,10 | 1,01% | 415.539,00 |
| 15.10.2020 | 80,06 | 82,36 | 79,87 | 82,27 | -1,08% | 597.902,00 |
| 14.10.2020 | 82,69 | 84,09 | 82,69 | 83,17 | 1,22% | 733.797,00 |
| 13.10.2020 | 80,99 | 82,51 | 80,50 | 82,17 | 0,09% | 400.490,00 |
| 12.10.2020 | 82,11 | 82,87 | 81,86 | 82,10 | -0,74% | 361.798,00 |
| 09.10.2020 | 82,18 | 83,10 | 81,87 | 82,71 | 0,28% | 343.474,00 |
| 08.10.2020 | 82,44 | 83,16 | 81,68 | 82,48 | -1,07% | 387.578,00 |
| 07.10.2020 | 81,28 | 83,63 | 81,16 | 83,37 | 3,72% | 318.908,00 |
| 06.10.2020 | 82,27 | 82,71 | 80,38 | 80,38 | -1,14% | 399.586,00 |
| 05.10.2020 | 81,34 | 81,93 | 80,24 | 81,31 | 4,81% | 472.357,00 |
| 02.10.2020 | 75,97 | 78,11 | 75,71 | 77,58 | 1,19% | 734.993,00 |
| 01.10.2020 | 76,27 | 77,17 | 75,53 | 76,67 | 5,20% | 717.563,00 |
| 30.09.2020 | 73,44 | 74,29 | 72,40 | 72,88 | 0,01% | 594.748,00 |
| 29.09.2020 | 73,54 | 73,90 | 72,45 | 72,87 | 1,12% | 410.318,00 |
| 28.09.2020 | 71,71 | 72,62 | 71,61 | 72,06 | 4,25% | 271.899,00 |
| 25.09.2020 | 68,92 | 69,67 | 68,49 | 69,12 | -0,35% | 422.455,00 |
| 24.09.2020 | 69,42 | 70,30 | 68,77 | 69,36 | -1,10% | 365.259,00 |
| 23.09.2020 | 71,70 | 72,09 | 70,08 | 70,13 | -2,09% | 343.268,00 |
| 22.09.2020 | 72,12 | 72,44 | 71,02 | 71,63 | 0,46% | 355.878,00 |
| 21.09.2020 | 71,32 | 71,43 | 69,78 | 71,30 | -2,53% | 409.143,00 |
| 18.09.2020 | 75,29 | 75,54 | 72,78 | 73,15 | -2,02% | 947.316,00 |
| 17.09.2020 | 75,45 | 75,49 | 74,32 | 74,66 | -1,39% | 591.171,00 |
| 16.09.2020 | 77,72 | 77,75 | 75,42 | 75,71 | -2,74% | 581.384,00 |
| 15.09.2020 | 79,17 | 79,23 | 77,84 | 77,84 | -1,47% | 343.275,00 |
| 14.09.2020 | 77,98 | 79,37 | 77,82 | 79,00 | 1,00% | 457.047,00 |
| 11.09.2020 | 77,50 | 78,32 | 77,06 | 78,22 | 0,51% | 350.845,00 |
| 10.09.2020 | 80,47 | 80,82 | 77,67 | 77,82 | -0,84% | 494.558,00 |
| 09.09.2020 | 78,11 | 78,74 | 78,05 | 78,48 | 1,23% | 286.511,00 |
| 08.09.2020 | 77,44 | 79,39 | 76,73 | 77,53 | -0,39% | 469.476,00 |
| 04.09.2020 | 78,54 | 79,25 | 76,43 | 77,83 | 1,26% | 341.191,00 |
| 03.09.2020 | 78,71 | 79,04 | 76,42 | 76,86 | -3,74% | 764.872,00 |
| 02.09.2020 | 79,40 | 80,12 | 78,68 | 79,85 | 1,75% | 405.171,00 |
| 01.09.2020 | 78,00 | 79,00 | 77,59 | 78,48 | 0,18% | 389.886,00 |
| 31.08.2020 | 80,18 | 80,24 | 77,62 | 78,34 | -0,92% | 678.344,00 |
| 28.08.2020 | 78,30 | 79,40 | 78,30 | 79,07 | 2,08% | 469.158,00 |
| 27.08.2020 | 79,07 | 79,18 | 77,22 | 77,46 | 2,34% | 740.734,00 |
| 26.08.2020 | 75,01 | 76,26 | 74,66 | 75,69 | 4,24% | 704.232,00 |
| 25.08.2020 | 74,42 | 74,60 | 72,07 | 72,61 | 2,46% | 611.434,00 |