Deutsche Märkte geschlossen

Autoliv, Inc. (ALIV-SDB.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
918,20+4,20 (+0,46%)
Börsenschluss: 05:29PM CET
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022907,80918,60907,80918,20918,2073.726
24. Nov. 2022918,40923,40909,40914,00914,0076.535
23. Nov. 2022936,00938,20909,80920,40920,40155.367
22. Nov. 2022923,20930,80913,20928,00928,00129.136
21. Nov. 2022915,40929,60915,40924,40924,40167.462
18. Nov. 2022901,60925,80901,60922,80922,80132.890
17. Nov. 2022899,00909,00885,80901,80901,80197.480
16. Nov. 2022932,00934,00896,60898,40898,40163.535
15. Nov. 2022917,60936,60911,60932,00932,00205.575
14. Nov. 2022917,60926,20901,20913,40913,40162.351
11. Nov. 2022940,00940,00912,40916,20916,20219.811
10. Nov. 2022890,00934,80887,00934,60934,60267.738
09. Nov. 2022915,00915,20896,00903,60903,6098.726
08. Nov. 2022914,20921,60903,80916,40916,40133.473
07. Nov. 2022909,00924,00905,40912,60912,60149.739
04. Nov. 2022884,60903,20882,80899,40899,4081.256
03. Nov. 2022879,20883,20856,60877,60877,60243.380
02. Nov. 2022899,40902,00876,40884,80884,80148.296
01. Nov. 2022886,80899,00886,60898,20898,20245.115
31. Okt. 2022878,20893,40871,00887,00887,00156.735
28. Okt. 2022869,80880,80858,60874,60874,60169.588
27. Okt. 2022862,40882,40861,60876,00876,00135.569
26. Okt. 2022864,40877,20864,00871,40871,40116.497
25. Okt. 2022884,80885,80860,60870,80870,80166.297
24. Okt. 2022863,80884,20857,40878,20878,20261.038
21. Okt. 2022825,60888,60820,40843,00843,00527.389
20. Okt. 2022842,60851,80833,80840,00840,00291.214
19. Okt. 2022840,00845,40836,20842,80842,80271.346
18. Okt. 2022832,80842,60827,20842,00842,00230.516
17. Okt. 2022810,20831,00809,40826,40826,40161.106
14. Okt. 2022816,80825,40807,00813,20813,20209.244
13. Okt. 2022798,20817,20782,40810,80810,80217.575
12. Okt. 2022813,00813,40795,80802,60802,60253.391
11. Okt. 2022807,60810,60790,60809,00809,00202.235
10. Okt. 2022810,20827,00806,80812,00812,00217.217
07. Okt. 2022823,60831,00807,00815,80815,80159.264
06. Okt. 2022802,00829,20796,60827,20827,20241.203
05. Okt. 2022798,40800,80781,60789,20789,20324.798
04. Okt. 2022781,00805,00779,00805,00805,00175.231
03. Okt. 2022749,20773,40735,00770,00770,00179.687
30. Sept. 2022757,20760,40745,00760,20760,20180.605
29. Sept. 2022786,60791,60746,40757,20757,20252.555
28. Sept. 2022771,80796,60762,60793,40793,40307.245
27. Sept. 2022775,00791,80773,40785,60785,60288.207
26. Sept. 2022741,00774,60741,00766,40766,40253.088
23. Sept. 2022777,40777,40739,40744,80744,80413.330
22. Sept. 2022786,20793,80774,40777,40777,40181.297
21. Sept. 2022795,60800,60762,00796,20796,20346.693
20. Sept. 2022814,60818,40798,40799,60799,60211.606
19. Sept. 2022793,80813,20784,00810,00810,00130.289
16. Sept. 2022792,00796,20776,80793,80793,80172.246
15. Sept. 2022797,80814,80784,00804,40804,40170.755
14. Sept. 2022799,40806,40787,40797,80797,80151.446
13. Sept. 2022823,80825,80797,60805,80805,80152.290
12. Sept. 2022805,00819,80800,40817,40817,40103.270
09. Sept. 2022797,00800,00787,80796,60796,60151.260
08. Sept. 2022801,80807,60776,20794,20794,20276.796
07. Sept. 2022789,80796,20781,40792,20792,20275.197
06. Sept. 2022799,00805,60789,00792,60792,60201.691
05. Sept. 2022815,00817,80790,40798,20798,20131.133
02. Sept. 2022828,60838,60818,00836,60836,60183.828
01. Sept. 2022824,20831,60808,00809,00809,00253.581
31. Aug. 2022837,60853,20826,80828,60828,60174.815
30. Aug. 2022851,60853,40833,00839,60839,60140.882
29. Aug. 2022835,00846,80820,60840,20840,20162.945
26. Aug. 2022862,00867,80841,60843,00843,00165.206
25. Aug. 2022858,00859,80843,80859,00859,00131.898
24. Aug. 2022844,80854,00834,60851,60851,60160.946
23. Aug. 2022824,80844,80821,20841,60841,60264.827
22. Aug. 2022862,00863,00827,00833,40833,40141.729
19. Aug. 2022875,60880,40863,80868,40868,40172.294
18. Aug. 2022860,00873,00851,60872,20872,20140.278
17. Aug. 2022880,40884,80847,40847,40847,40171.080
16. Aug. 2022867,20879,00865,00879,00879,00134.200
15. Aug. 2022864,00867,80850,80863,80863,80179.764
12. Aug. 2022850,00866,00849,60863,20863,20113.012
11. Aug. 2022844,40846,60831,40840,80840,8091.981
10. Aug. 2022807,00836,40807,00832,80832,80129.466
09. Aug. 2022826,60826,60810,40815,00815,0099.931
08. Aug. 2022804,60828,00804,20828,00828,00127.496
05. Aug. 2022825,00829,40805,40805,40805,40295.682
04. Aug. 2022871,80874,80829,20829,60829,60263.223
03. Aug. 2022856,00869,20853,60868,40868,40159.532
02. Aug. 2022860,00862,80847,40860,80860,80115.963
01. Aug. 2022874,20877,60857,80867,20867,20142.857
29. Juli 2022882,20887,60869,00874,20874,20174.002
28. Juli 2022869,80877,80862,60873,20873,20140.845
27. Juli 2022854,40870,20850,00858,40858,40242.397
26. Juli 2022848,00850,40829,60845,00845,00261.584
25. Juli 2022840,00854,00832,40844,00844,00206.247
22. Juli 2022823,00890,00813,20842,00842,00471.067
21. Juli 2022835,00835,00803,40820,00820,00216.958
20. Juli 2022822,00833,20808,20815,60815,60216.577
19. Juli 2022787,60816,80787,60816,40816,40217.654
18. Juli 2022793,40804,20785,20798,40798,40207.261
15. Juli 2022765,40781,00759,20780,00780,00154.536
14. Juli 2022785,00787,40754,40761,80761,80124.926
13. Juli 2022807,00807,00777,00781,60781,60267.442
12. Juli 2022771,00807,00771,00804,60804,60153.222
11. Juli 2022791,60807,40786,60786,60786,60155.960
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...