Autoliv Inc. ALV
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$112,00+0,09 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $111,89 | -1,02 % | $114,06 | $114,25 | $111,78 | 495,20K |
| 2026-09-29 | $113,04 | -0,87 % | $114,13 | $114,42 | $112,58 | 785,00K |
| 2026-09-28 | $114,03 | -2,97 % | $116,32 | $116,32 | $112,90 | 823,40K |
| 2026-09-25 | $117,52 | +3,16 % | $114,67 | $117,70 | $113,93 | 876,40K |
| 2026-09-24 | $113,92 | -1,28 % | $115,69 | $115,69 | $113,12 | 677,90K |
| 2026-09-23 | $115,40 | -2,84 % | $115,17 | $116,88 | $114,43 | 1,08M |
| 2026-09-22 | $118,77 | +0,87 % | $118,71 | $119,19 | $117,17 | 521,60K |
| 2026-09-21 | $117,75 | +0,66 % | $117,74 | $118,15 | $116,48 | 656,50K |
| 2026-09-18 | $116,98 | -0,43 % | $117,02 | $117,77 | $116,03 | 1,83M |
| 2026-09-17 | $117,49 | +1,40 % | $117,50 | $117,92 | $116,44 | 543,60K |
| 2026-09-16 | $115,87 | -0,28 % | $117,47 | $117,47 | $114,35 | 485,10K |
| 2026-09-15 | $116,20 | -1,94 % | $118,14 | $118,18 | $116,08 | 584,20K |
| 2026-09-14 | $118,50 | -2,17 % | $119,42 | $120,28 | $118,50 | 487,10K |
| 2026-09-11 | $121,13 | -0,03 % | $122,37 | $122,92 | $121,08 | 445,00K |
| 2026-09-10 | $121,17 | +1,66 % | $118,72 | $121,26 | $118,38 | 458,00K |
| 2026-09-09 | $119,19 | -0,88 % | $120,47 | $121,75 | $119,07 | 564,50K |
| 2026-09-08 | $120,25 | -3,95 % | $123,16 | $123,16 | $118,33 | 938,50K |
| 2026-09-04 | $125,20 | +0,12 % | $124,78 | $125,57 | $123,91 | 559,40K |
| 2026-09-03 | $125,05 | +3,20 % | $123,76 | $125,86 | $122,99 | 609,20K |
| 2026-09-02 | $121,17 | +1,64 % | $119,02 | $121,63 | $118,52 | 734,80K |
| 2026-09-01 | $119,21 | -1,65 % | $120,05 | $121,06 | $118,90 | 492,50K |
| 2026-08-31 | $121,21 | -0,70 % | $122,50 | $122,59 | $121,07 | 577,30K |
| 2026-08-28 | $122,07 | -0,69 % | $123,73 | $124,11 | $121,54 | 387,00K |
| 2026-08-27 | $122,92 | -0,49 % | $122,89 | $123,74 | $121,70 | 548,80K |
| 2026-08-26 | $123,53 | -0,35 % | $124,04 | $124,06 | $122,46 | 541,70K |
| 2026-08-25 | $123,97 | +0,64 % | $123,87 | $124,72 | $123,42 | 542,50K |
| 2026-08-24 | $123,18 | -1,75 % | $125,28 | $125,31 | $122,18 | 552,30K |
| 2026-08-21 | $125,37 | +3,02 % | $123,17 | $125,65 | $123,17 | 523,80K |
| 2026-08-20 | $121,69 | -0,47 % | $120,38 | $121,83 | $119,84 | 529,50K |
| 2026-08-19 | $122,27 | +1,65 % | $121,30 | $122,87 | $121,06 | 797,50K |
| 2026-08-18 | $120,28 | -0,40 % | $121,05 | $121,40 | $119,98 | 402,50K |
| 2026-08-17 | $120,76 | -1,11 % | $121,74 | $122,00 | $120,76 | 428,20K |
| 2026-08-14 | $122,11 | +0,58 % | $121,61 | $122,70 | $121,28 | 442,10K |
| 2026-08-13 | $121,41 | +0,49 % | $121,58 | $121,81 | $120,48 | 366,90K |
| 2026-08-12 | $120,82 | -1,26 % | $122,04 | $122,04 | $120,17 | 506,40K |
| 2026-08-11 | $122,36 | +0,51 % | $121,81 | $123,02 | $121,63 | 326,10K |
| 2026-08-10 | $121,74 | -0,91 % | $122,11 | $122,55 | $120,52 | 547,80K |
| 2026-08-07 | $122,86 | +1,90 % | $121,62 | $124,00 | $121,34 | 457,10K |
| 2026-08-06 | $120,57 | -2,07 % | $123,29 | $123,29 | $120,36 | 511,80K |
| 2026-08-05 | $123,12 | -1,17 % | $125,57 | $126,64 | $123,10 | 614,50K |
| 2026-08-04 | $124,58 | +0,65 % | $122,67 | $124,73 | $120,84 | 637,80K |
| 2026-08-03 | $123,78 | +0,50 % | $123,86 | $124,90 | $122,95 | 544,50K |
| 2026-07-31 | $123,17 | -0,80 % | $123,30 | $124,03 | $121,17 | 663,60K |
| 2026-07-30 | $124,16 | -0,49 % | $126,90 | $126,90 | $122,12 | 590,50K |
| 2026-07-29 | $124,77 | +0,53 % | $123,77 | $126,06 | $123,64 | 655,70K |
| 2026-07-28 | $124,11 | +3,75 % | $119,99 | $124,46 | $119,99 | 536,90K |
| 2026-07-27 | $119,62 | +1,81 % | $118,78 | $119,90 | $117,47 | 595,10K |
| 2026-07-24 | $117,49 | +1,98 % | $116,17 | $117,89 | $115,71 | 372,40K |
| 2026-07-23 | $115,21 | -3,19 % | $116,95 | $117,13 | $113,92 | 778,20K |
| 2026-07-22 | $119,01 | +1,28 % | $117,76 | $119,32 | $117,74 | 790,30K |
| 2026-07-21 | $117,51 | +0,24 % | $118,07 | $119,12 | $116,36 | 1,21M |
| 2026-07-20 | $117,23 | -2,52 % | $120,08 | $120,08 | $116,40 | 1,03M |
| 2026-07-17 | $120,26 | -3,78 % | $119,31 | $122,02 | $116,75 | 1,80M |
| 2026-07-16 | $124,99 | +1,80 % | $123,63 | $126,34 | $123,07 | 1,65M |
| 2026-07-15 | $122,78 | +1,07 % | $122,24 | $124,93 | $122,02 | 838,90K |
| 2026-07-14 | $121,48 | -0,33 % | $121,58 | $121,88 | $120,10 | 743,00K |
| 2026-07-13 | $121,88 | +1,35 % | $120,75 | $121,89 | $120,00 | 737,80K |
| 2026-07-10 | $120,26 | +1,10 % | $120,47 | $121,68 | $120,06 | 563,10K |
| 2026-07-09 | $118,95 | +1,45 % | $117,54 | $119,42 | $117,53 | 556,00K |
| 2026-07-08 | $117,25 | -1,44 % | $117,36 | $118,14 | $115,14 | 733,20K |
| 2026-07-07 | $118,96 | -0,73 % | $120,24 | $120,29 | $118,52 | 615,90K |
| 2026-07-06 | $119,83 | +3,09 % | $116,98 | $119,95 | $116,98 | 524,80K |
| 2026-07-02 | $116,24 | +2,56 % | $115,60 | $117,26 | $114,75 | 674,30K |
| 2026-07-01 | $113,34 | -2,44 % | $115,58 | $115,58 | $113,29 | 553,80K |
| 2026-06-30 | $116,17 | -0,29 % | $116,61 | $118,03 | $116,07 | 584,80K |
| 2026-06-29 | $116,51 | -2,23 % | $118,50 | $118,50 | $115,79 | 606,70K |
| 2026-06-26 | $119,17 | -1,36 % | $119,04 | $120,25 | $117,96 | 669,80K |
| 2026-06-25 | $120,81 | +1,61 % | $119,76 | $121,36 | $119,10 | 598,60K |
| 2026-06-24 | $118,90 | +1,94 % | $116,99 | $119,13 | $116,99 | 786,80K |
| 2026-06-23 | $116,64 | -1,44 % | $116,48 | $118,24 | $115,39 | 696,00K |
| 2026-06-22 | $118,34 | +0,08 % | $117,42 | $119,67 | $117,40 | 1,03M |
| 2026-06-18 | $118,24 | +1,65 % | $116,15 | $118,44 | $116,15 | 1,24M |
| 2026-06-17 | $116,32 | -4,62 % | $121,18 | $122,52 | $116,21 | 624,80K |
| 2026-06-16 | $121,95 | -3,05 % | $125,36 | $125,48 | $121,83 | 728,70K |
| 2026-06-15 | $125,79 | -2,13 % | $131,47 | $131,88 | $125,63 | 927,60K |
| 2026-06-12 | $128,53 | -0,52 % | $130,15 | $130,63 | $127,99 | 545,30K |
| 2026-06-11 | $129,20 | +4,08 % | $124,89 | $129,25 | $124,03 | 713,10K |
| 2026-06-10 | $124,13 | -1,59 % | $125,25 | $125,39 | $123,78 | 801,60K |
| 2026-06-09 | $126,14 | -1,63 % | $129,11 | $129,74 | $123,44 | 1,15M |
| 2026-06-08 | $128,23 | +0,53 % | $127,96 | $129,22 | $127,75 | 541,10K |
| 2026-06-05 | $127,56 | -2,13 % | $129,09 | $129,15 | $126,58 | 752,70K |
| 2026-06-04 | $130,34 | -0,06 % | $130,49 | $130,82 | $128,80 | 581,60K |
| 2026-06-03 | $130,42 | -0,96 % | $129,65 | $131,52 | $129,21 | 940,30K |
| 2026-06-02 | $131,69 | +3,12 % | $128,61 | $132,17 | $128,49 | 497,30K |
| 2026-06-01 | $127,71 | +0,46 % | $125,58 | $127,89 | $124,72 | 465,30K |
| 2026-05-29 | $127,12 | -1,41 % | $129,14 | $130,15 | $127,02 | 870,30K |
| 2026-05-28 | $128,94 | -0,41 % | $128,41 | $129,37 | $127,53 | 718,40K |
| 2026-05-27 | $129,47 | +1,74 % | $129,39 | $130,25 | $128,80 | 615,90K |
| 2026-05-26 | $127,26 | +3,69 % | $125,00 | $127,78 | $124,97 | 574,80K |
| 2026-05-22 | $122,73 | +2,07 % | $121,46 | $123,22 | $120,81 | 440,70K |