Börse:
87,905$
1,53%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
87,905$
Ask:
87,905$
Aktienkurse zur Autoliv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 87,47 | 88,85 | 86,87 | 88,75 | 2,51% | 759.845,00 |
| 23.09.2021 | 87,14 | 88,34 | 86,50 | 86,58 | 2,30% | 659.078,00 |
| 22.09.2021 | 85,04 | 85,83 | 84,51 | 84,63 | 2,11% | 471.953,00 |
| 21.09.2021 | 83,24 | 83,38 | 81,91 | 82,88 | 0,86% | 602.031,00 |
| 20.09.2021 | 81,50 | 82,18 | 80,83 | 82,17 | -2,90% | 641.046,00 |
| 17.09.2021 | 84,75 | 85,03 | 83,07 | 84,62 | 0,34% | 1.118.349,00 |
| 16.09.2021 | 86,23 | 86,37 | 84,30 | 84,33 | -4,26% | 638.505,00 |
| 15.09.2021 | 87,00 | 88,28 | 86,56 | 88,08 | 0,61% | 542.860,00 |
| 14.09.2021 | 88,54 | 88,65 | 87,17 | 87,55 | -1,16% | 414.186,00 |
| 13.09.2021 | 87,93 | 88,64 | 87,19 | 88,58 | 2,59% | 456.582,00 |
| 10.09.2021 | 87,48 | 87,82 | 86,24 | 86,34 | -0,12% | 236.452,00 |
| 09.09.2021 | 86,01 | 87,13 | 85,88 | 86,44 | 0,78% | 302.849,00 |
| 08.09.2021 | 85,48 | 85,97 | 84,76 | 85,77 | -1,64% | 289.597,00 |
| 07.09.2021 | 87,39 | 87,84 | 86,42 | 87,20 | -1,08% | 311.810,00 |
| 06.09.2021 | 88,04 | 88,20 | 88,00 | 88,15 | 0,49% | - |
| 03.09.2021 | 88,22 | 88,59 | 87,61 | 87,72 | -0,76% | 249.835,00 |
| 02.09.2021 | 88,67 | 88,87 | 87,87 | 88,39 | 0,67% | 355.513,00 |
| 01.09.2021 | 88,00 | 88,35 | 87,02 | 87,80 | -0,67% | 552.439,00 |
| 31.08.2021 | 89,26 | 89,26 | 87,99 | 88,39 | -0,81% | 714.827,00 |
| 30.08.2021 | 91,19 | 91,38 | 88,98 | 89,11 | -0,70% | 400.707,00 |
| 27.08.2021 | 89,60 | 90,81 | 89,60 | 89,74 | 1,28% | 416.784,00 |
| 26.08.2021 | 90,14 | 90,29 | 88,20 | 88,61 | -2,63% | 470.760,00 |
| 25.08.2021 | 92,39 | 92,39 | 90,97 | 91,00 | -1,27% | 206.469,00 |
| 24.08.2021 | 91,27 | 92,45 | 90,96 | 92,17 | 1,77% | 271.961,00 |
| 23.08.2021 | 90,53 | 90,85 | 90,01 | 90,57 | -0,17% | 255.459,00 |
| 20.08.2021 | 89,98 | 90,91 | 89,14 | 90,72 | -0,90% | 466.291,00 |
| 19.08.2021 | 91,40 | 92,54 | 90,66 | 91,54 | -3,46% | 681.967,00 |
| 18.08.2021 | 93,78 | 95,89 | 93,47 | 94,82 | -0,46% | 409.508,00 |
| 17.08.2021 | 97,01 | 97,04 | 94,58 | 95,26 | -3,06% | 667.772,00 |
| 16.08.2021 | 97,99 | 98,30 | 97,29 | 98,27 | 0,37% | 155.394,00 |
| 13.08.2021 | 99,05 | 99,05 | 97,84 | 97,91 | -0,93% | 247.641,00 |
| 12.08.2021 | 98,79 | 98,99 | 97,76 | 98,83 | 0,31% | 231.456,00 |
| 11.08.2021 | 97,84 | 98,75 | 97,42 | 98,52 | 0,47% | 297.887,00 |
| 10.08.2021 | 97,29 | 98,42 | 96,72 | 98,06 | 0,52% | 302.813,00 |
| 09.08.2021 | 98,22 | 98,26 | 96,77 | 97,55 | -1,67% | 420.655,00 |
| 06.08.2021 | 98,79 | 99,38 | 98,39 | 99,21 | 0,98% | 388.291,00 |
| 05.08.2021 | 98,00 | 98,94 | 97,90 | 98,25 | 1,26% | 274.291,00 |
| 04.08.2021 | 98,52 | 99,00 | 97,02 | 97,03 | -2,87% | 437.267,00 |
| 03.08.2021 | 98,89 | 99,94 | 97,71 | 99,90 | 0,83% | 445.379,00 |
| 02.08.2021 | 100,51 | 101,78 | 98,93 | 99,08 | -1,78% | 390.795,00 |
| 30.07.2021 | 100,03 | 101,62 | 99,77 | 100,88 | 0,54% | 503.388,00 |
| 29.07.2021 | 97,92 | 100,40 | 97,84 | 100,34 | 3,22% | 418.134,00 |
| 28.07.2021 | 96,58 | 97,70 | 96,38 | 97,21 | 0,39% | 383.601,00 |
| 27.07.2021 | 95,70 | 96,91 | 95,33 | 96,83 | 0,45% | 372.007,00 |
| 26.07.2021 | 93,66 | 96,50 | 93,66 | 96,40 | 2,83% | 489.954,00 |
| 23.07.2021 | 94,03 | 94,31 | 92,66 | 93,75 | 2,52% | 417.829,00 |
| 22.07.2021 | 92,66 | 92,85 | 91,36 | 91,45 | -1,59% | 279.425,00 |
| 21.07.2021 | 93,62 | 95,02 | 92,87 | 92,93 | 0,22% | 312.372,00 |
| 20.07.2021 | 90,68 | 93,09 | 90,44 | 92,73 | 2,36% | 531.078,00 |
| 19.07.2021 | 88,86 | 91,08 | 88,60 | 90,59 | 0,17% | 660.081,00 |
| 16.07.2021 | 90,53 | 92,07 | 90,23 | 90,44 | -4,78% | 1.163.480,00 |
| 15.07.2021 | 94,04 | 95,90 | 93,82 | 94,98 | -0,77% | 719.173,00 |
| 14.07.2021 | 96,00 | 96,32 | 95,11 | 95,72 | 0,46% | 264.566,00 |
| 13.07.2021 | 95,84 | 96,20 | 95,15 | 95,28 | -1,25% | 305.893,00 |
| 12.07.2021 | 95,66 | 96,87 | 95,27 | 96,49 | 0,47% | 302.940,00 |
| 09.07.2021 | 95,07 | 96,42 | 95,07 | 96,04 | 2,50% | 260.626,00 |
| 08.07.2021 | 93,56 | 94,83 | 92,42 | 93,70 | -1,38% | 363.214,00 |
| 07.07.2021 | 94,89 | 95,46 | 93,68 | 95,01 | -0,76% | 332.719,00 |
| 06.07.2021 | 96,85 | 96,85 | 94,44 | 95,74 | -2,44% | 503.316,00 |
| 02.07.2021 | 98,54 | 98,54 | 97,10 | 98,13 | 0,18% | 338.549,00 |
| 01.07.2021 | 97,81 | 98,47 | 97,17 | 97,95 | 0,19% | 471.827,00 |
| 30.06.2021 | 99,52 | 99,53 | 97,31 | 97,76 | -1,78% | 715.540,00 |
| 29.06.2021 | 99,28 | 100,45 | 99,28 | 99,53 | 0,99% | 246.356,00 |
| 28.06.2021 | 99,70 | 99,87 | 98,07 | 98,55 | -1,24% | 263.880,00 |
| 25.06.2021 | 100,19 | 101,21 | 99,68 | 99,79 | 0,06% | 195.239,00 |
| 24.06.2021 | 100,44 | 100,68 | 99,34 | 99,73 | 0,85% | 255.004,00 |
| 23.06.2021 | 99,39 | 99,86 | 98,68 | 98,89 | -0,35% | 349.783,00 |
| 22.06.2021 | 98,42 | 99,61 | 97,81 | 99,24 | 1,14% | 221.290,00 |
| 21.06.2021 | 97,88 | 98,93 | 97,65 | 98,12 | 1,97% | 348.990,00 |
| 18.06.2021 | 97,70 | 97,98 | 96,22 | 96,22 | -3,10% | 595.533,00 |
| 17.06.2021 | 102,32 | 102,81 | 98,78 | 99,30 | -3,13% | 289.940,00 |
| 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 |