121,340$
-0,38%
Echtzeit-Aktienkurs Autoliv Inc.
Bid:
Ask:
Aktienkurse zur Autoliv Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 122,66 | 123,11 | 120,78 | 121,38 | -0,34% | 606.869,00 |
02.05.2024 | 121,95 | 122,43 | 121,24 | 121,80 | 1,14% | 596.167,00 |
01.05.2024 | 119,48 | 122,56 | 119,48 | 120,43 | 0,53% | 453.660,00 |
30.04.2024 | 119,59 | 121,77 | 118,03 | 119,79 | -1,20% | 740.133,00 |
29.04.2024 | 122,04 | 122,65 | 120,89 | 121,24 | -0,86% | 810.515,00 |
26.04.2024 | 120,49 | 125,91 | 120,05 | 122,29 | 5,56% | 1.500.131,00 |
25.04.2024 | 116,27 | 116,82 | 115,11 | 115,85 | -1,77% | 855.014,00 |
24.04.2024 | 117,37 | 118,75 | 117,28 | 117,94 | -0,04% | 736.842,00 |
23.04.2024 | 117,43 | 118,38 | 116,89 | 117,99 | 0,61% | 416.075,00 |
22.04.2024 | 116,11 | 117,83 | 115,42 | 117,28 | 2,13% | 375.215,00 |
19.04.2024 | 114,78 | 115,58 | 113,96 | 114,83 | 0,41% | 537.491,00 |
18.04.2024 | 116,24 | 116,35 | 113,97 | 114,36 | -1,15% | 494.262,00 |
17.04.2024 | 116,53 | 116,81 | 115,35 | 115,69 | 0,07% | 469.270,00 |
16.04.2024 | 114,85 | 116,29 | 114,29 | 115,61 | -0,24% | 408.904,00 |
15.04.2024 | 117,90 | 117,97 | 114,82 | 115,89 | 0,55% | 407.168,00 |
12.04.2024 | 116,23 | 116,36 | 115,18 | 115,26 | -2,19% | 401.439,00 |
11.04.2024 | 118,36 | 118,36 | 116,98 | 117,84 | -0,08% | 276.815,00 |
10.04.2024 | 118,43 | 119,20 | 117,26 | 117,93 | -2,18% | 435.918,00 |
09.04.2024 | 120,77 | 121,66 | 120,35 | 120,56 | 0,22% | 478.113,00 |
08.04.2024 | 121,13 | 121,91 | 120,20 | 120,29 | 0,20% | 256.867,00 |
05.04.2024 | 119,12 | 120,14 | 118,34 | 120,05 | 1,80% | 417.480,00 |
04.04.2024 | 119,79 | 120,91 | 117,84 | 117,93 | -0,48% | 379.942,00 |
03.04.2024 | 118,90 | 119,28 | 118,06 | 118,50 | 0,25% | 411.233,00 |
02.04.2024 | 118,25 | 118,53 | 117,15 | 118,20 | -1,97% | 557.435,00 |
01.04.2024 | 120,83 | 121,07 | 119,70 | 120,57 | 0,12% | 430.204,00 |
28.03.2024 | 121,90 | 121,98 | 120,26 | 120,43 | -1,37% | 489.880,00 |
27.03.2024 | 120,63 | 122,13 | 119,54 | 122,10 | 0,86% | 359.813,00 |
26.03.2024 | 122,30 | 122,44 | 120,96 | 121,06 | -1,13% | 499.382,00 |
25.03.2024 | 123,55 | 124,38 | 122,40 | 122,44 | -0,87% | 496.042,00 |
22.03.2024 | 122,33 | 123,51 | 122,30 | 123,51 | 1,30% | 590.851,00 |
21.03.2024 | 121,89 | 122,38 | 121,34 | 121,93 | 0,49% | 379.828,00 |
20.03.2024 | 119,75 | 121,48 | 119,46 | 121,33 | 1,68% | 348.548,00 |
19.03.2024 | 119,79 | 120,25 | 118,91 | 119,32 | 0,27% | 492.258,00 |
18.03.2024 | 120,36 | 120,40 | 118,84 | 119,00 | -0,86% | 365.529,00 |
15.03.2024 | 120,95 | 121,94 | 119,71 | 120,03 | -1,12% | 686.990,00 |
14.03.2024 | 122,40 | 123,01 | 120,37 | 121,39 | -0,61% | 525.754,00 |
13.03.2024 | 120,46 | 122,50 | 120,46 | 122,13 | 1,76% | 558.720,00 |
12.03.2024 | 118,78 | 120,20 | 118,54 | 120,02 | 1,10% | 542.409,00 |
11.03.2024 | 117,20 | 119,32 | 117,13 | 118,72 | 1,37% | 659.857,00 |
08.03.2024 | 119,28 | 119,99 | 117,00 | 117,11 | -1,53% | 592.921,00 |
07.03.2024 | 118,30 | 120,25 | 118,07 | 118,93 | 0,81% | 588.455,00 |
06.03.2024 | 117,69 | 118,20 | 116,52 | 117,98 | 0,84% | 523.333,00 |
05.03.2024 | 116,92 | 118,05 | 116,73 | 117,00 | -0,32% | 555.599,00 |
04.03.2024 | 115,76 | 118,18 | 115,37 | 117,38 | 0,56% | 557.267,00 |
01.03.2024 | 116,25 | 117,01 | 115,88 | 116,73 | 0,60% | 354.748,00 |
29.02.2024 | 114,83 | 116,29 | 114,21 | 116,03 | 1,50% | 565.561,00 |
28.02.2024 | 113,89 | 114,53 | 113,72 | 114,32 | -0,27% | 463.980,00 |
27.02.2024 | 113,66 | 115,31 | 113,65 | 114,63 | 1,56% | 447.269,00 |
26.02.2024 | 112,63 | 113,55 | 112,31 | 112,87 | 0,49% | 500.761,00 |
23.02.2024 | 111,29 | 112,94 | 111,17 | 112,32 | 0,93% | 441.204,00 |
22.02.2024 | 110,78 | 111,85 | 110,57 | 111,29 | 0,71% | 596.889,00 |
21.02.2024 | 109,55 | 110,51 | 109,13 | 110,51 | 0,32% | 481.574,00 |
20.02.2024 | 110,05 | 110,79 | 109,31 | 110,16 | -1,18% | 370.953,00 |
16.02.2024 | 112,96 | 113,18 | 111,43 | 111,48 | -1,02% | 527.244,00 |
15.02.2024 | 110,74 | 112,82 | 110,42 | 112,63 | 3,03% | 517.020,00 |
14.02.2024 | 109,72 | 110,20 | 109,14 | 109,32 | 1,46% | 482.895,00 |
13.02.2024 | 108,53 | 108,88 | 107,15 | 107,75 | -2,88% | 366.914,00 |
12.02.2024 | 109,89 | 111,05 | 109,60 | 110,94 | 0,85% | 310.229,00 |
09.02.2024 | 109,42 | 110,55 | 109,20 | 110,00 | 0,46% | 567.522,00 |
08.02.2024 | 108,94 | 110,10 | 108,51 | 109,50 | 0,97% | 546.078,00 |
07.02.2024 | 110,98 | 110,98 | 108,11 | 108,45 | -1,78% | 409.917,00 |
06.02.2024 | 109,09 | 110,82 | 109,09 | 110,42 | 1,15% | 460.002,00 |
05.02.2024 | 110,27 | 110,41 | 108,21 | 109,16 | -1,52% | 441.806,00 |
02.02.2024 | 110,81 | 112,40 | 110,14 | 110,84 | -0,14% | 526.708,00 |
01.02.2024 | 108,62 | 111,26 | 108,57 | 111,00 | 3,62% | 749.842,00 |
31.01.2024 | 109,29 | 110,01 | 106,86 | 107,12 | -1,15% | 716.144,00 |
30.01.2024 | 108,81 | 110,14 | 108,16 | 108,37 | 0,15% | 757.321,00 |
29.01.2024 | 108,05 | 109,88 | 107,58 | 108,21 | 1,55% | 1.183.964,00 |
26.01.2024 | 105,58 | 110,68 | 105,35 | 106,56 | 2,85% | 1.941.380,00 |
25.01.2024 | 102,73 | 103,83 | 102,00 | 103,61 | 1,78% | 934.782,00 |
24.01.2024 | 103,40 | 103,59 | 101,25 | 101,80 | -1,56% | 825.131,00 |
23.01.2024 | 104,50 | 104,64 | 102,75 | 103,41 | -0,64% | 467.338,00 |
22.01.2024 | 103,48 | 104,39 | 103,18 | 104,08 | 1,05% | 611.322,00 |
19.01.2024 | 102,42 | 103,25 | 101,33 | 103,00 | -0,41% | 519.248,00 |
18.01.2024 | 103,27 | 103,99 | 102,40 | 103,42 | 1,09% | 493.639,00 |
17.01.2024 | 102,39 | 102,69 | 100,91 | 102,30 | -2,08% | 561.992,00 |
16.01.2024 | 102,63 | 104,59 | 102,36 | 104,47 | 0,25% | 363.936,00 |
12.01.2024 | 106,34 | 106,79 | 103,94 | 104,21 | -0,88% | 437.957,00 |
11.01.2024 | 104,92 | 105,14 | 103,61 | 105,14 | 0,51% | 356.345,00 |
10.01.2024 | 104,55 | 104,89 | 103,30 | 104,61 | 0,35% | 396.616,00 |
09.01.2024 | 104,67 | 105,02 | 104,05 | 104,24 | -1,18% | 326.379,00 |
08.01.2024 | 103,92 | 105,75 | 103,75 | 105,49 | 1,39% | 254.239,00 |
05.01.2024 | 103,86 | 105,62 | 103,40 | 104,04 | 0,23% | 430.904,00 |
04.01.2024 | 102,67 | 104,80 | 102,65 | 103,80 | -0,90% | 809.289,00 |
03.01.2024 | 108,40 | 108,40 | 104,57 | 104,74 | -4,70% | 418.669,00 |
02.01.2024 | 108,95 | 110,50 | 108,88 | 109,90 | -0,26% | 425.445,00 |
29.12.2023 | 110,91 | 111,12 | 109,56 | 110,19 | -0,81% | 358.120,00 |
28.12.2023 | 110,26 | 111,17 | 110,01 | 111,09 | 0,10% | 338.487,00 |
27.12.2023 | 110,86 | 111,30 | 110,44 | 110,98 | 0,44% | 212.862,00 |
26.12.2023 | 109,81 | 111,04 | 109,77 | 110,49 | 1,00% | 306.567,00 |
22.12.2023 | 108,63 | 109,64 | 108,56 | 109,40 | 0,84% | 445.255,00 |
21.12.2023 | 107,21 | 108,52 | 107,10 | 108,49 | 2,80% | 498.685,00 |
20.12.2023 | 106,03 | 107,71 | 105,54 | 105,54 | -0,02% | 479.344,00 |
19.12.2023 | 104,42 | 105,86 | 104,15 | 105,56 | 1,37% | 418.896,00 |
18.12.2023 | 103,98 | 104,79 | 103,17 | 104,13 | 0,77% | 456.176,00 |
15.12.2023 | 105,11 | 105,63 | 102,79 | 103,33 | -2,21% | 1.231.076,00 |
14.12.2023 | 103,24 | 106,61 | 103,20 | 105,67 | 3,08% | 1.002.745,00 |
13.12.2023 | 100,38 | 103,16 | 99,76 | 102,51 | 1,20% | 710.412,00 |
12.12.2023 | 101,55 | 102,08 | 100,88 | 101,29 | -0,12% | 471.747,00 |
11.12.2023 | 100,70 | 101,96 | 100,15 | 101,41 | 0,00% | 729.629,00 |