Börse:
76,267$
0,01%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
75,888$
Ask:
76,646$
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2022 | 101,84 | 102,22 | 100,96 | 101,53 | -0,08% | 328.300,00 |
| 04.02.2022 | 99,40 | 102,30 | 99,27 | 101,61 | 0,62% | 522.317,00 |
| 03.02.2022 | 101,98 | 102,88 | 100,63 | 100,98 | -1,91% | 450.720,00 |
| 02.02.2022 | 100,48 | 103,49 | 99,93 | 102,95 | 1,51% | 881.667,00 |
| 01.02.2022 | 100,45 | 101,67 | 99,48 | 101,42 | 2,40% | 688.982,00 |
| 31.01.2022 | 96,13 | 99,06 | 94,48 | 99,04 | 2,32% | 1.199.109,00 |
| 28.01.2022 | 96,79 | 97,43 | 93,08 | 96,79 | 0,91% | 1.361.896,00 |
| 27.01.2022 | 98,49 | 99,11 | 94,54 | 95,92 | -2,03% | 864.204,00 |
| 26.01.2022 | 97,93 | 100,45 | 96,47 | 97,91 | 0,06% | 971.575,00 |
| 25.01.2022 | 96,74 | 99,36 | 94,71 | 97,85 | 0,06% | 579.586,00 |
| 24.01.2022 | 95,72 | 97,92 | 93,53 | 97,79 | -0,96% | 810.411,00 |
| 21.01.2022 | 98,90 | 100,58 | 98,26 | 98,74 | -0,26% | 584.095,00 |
| 20.01.2022 | 101,99 | 102,82 | 98,86 | 99,00 | -3,20% | 464.965,00 |
| 19.01.2022 | 105,02 | 105,33 | 101,91 | 102,27 | -2,02% | 610.233,00 |
| 18.01.2022 | 104,48 | 105,60 | 103,70 | 104,38 | -3,38% | 572.767,00 |
| 14.01.2022 | 106,29 | 108,15 | 105,86 | 108,03 | 1,11% | 418.487,00 |
| 13.01.2022 | 107,10 | 108,62 | 106,50 | 106,84 | 1,25% | 439.768,00 |
| 12.01.2022 | 105,06 | 106,52 | 104,57 | 105,52 | -1,51% | 498.496,00 |
| 11.01.2022 | 104,50 | 107,30 | 104,02 | 107,14 | 0,80% | 641.890,00 |
| 10.01.2022 | 105,89 | 106,96 | 104,07 | 106,29 | 0,60% | 759.046,00 |
| 07.01.2022 | 106,46 | 106,71 | 104,30 | 105,66 | 0,33% | 446.650,00 |
| 06.01.2022 | 105,26 | 105,87 | 103,52 | 105,31 | -0,29% | 455.105,00 |
| 05.01.2022 | 107,44 | 108,31 | 105,38 | 105,62 | -1,10% | 423.511,00 |
| 04.01.2022 | 105,30 | 107,44 | 105,18 | 106,80 | 2,38% | 468.235,00 |
| 03.01.2022 | 103,93 | 104,84 | 103,39 | 104,32 | 0,88% | 370.022,00 |
| 31.12.2021 | 102,56 | 103,87 | 102,12 | 103,41 | 0,31% | 253.506,00 |
| 30.12.2021 | 103,59 | 104,41 | 103,00 | 103,09 | 0,81% | 291.205,00 |
| 29.12.2021 | 102,72 | 103,11 | 102,26 | 102,26 | 0,21% | 194.403,00 |