Deutsche Märkte öffnen in 2 Stunden 52 Minuten

Autoliv, Inc. (LIV.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
83,00-1,00 (-1,19%)
Börsenschluss: 08:01AM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 202283,0083,0083,0083,0083,00-
28. Nov. 202284,0084,0084,0084,0084,00-
25. Nov. 202283,5083,5083,5083,5083,50-
24. Nov. 202283,5083,5083,5083,5083,50-
23. Nov. 202284,5084,5084,5084,5084,50-
22. Nov. 202284,0084,0084,0084,0084,00-
21. Nov. 202285,0085,0085,0085,0085,00-
18. Nov. 202282,0082,0082,0082,0082,00-
17. Nov. 202283,0083,0083,0083,0083,00-
16. Nov. 202285,0085,0085,0085,0085,00-
15. Nov. 202284,5084,5084,5084,5084,50-
14. Nov. 202285,5085,5085,5085,5085,50-
11. Nov. 202286,5086,5086,5086,5086,50-
10. Nov. 202281,5081,5081,5081,5081,50-
09. Nov. 202283,5083,5083,5083,5083,50-
08. Nov. 202284,0084,0084,0084,0084,00-
07. Nov. 202284,5084,5084,5084,5084,50-
04. Nov. 202281,0081,0081,0081,0081,00-
03. Nov. 202280,5080,5080,5080,5080,50-
02. Nov. 202282,0082,0080,5080,5080,50100
01. Nov. 202281,0082,5081,0082,5082,50130
31. Okt. 202280,5080,5080,5080,5080,50-
28. Okt. 202279,5079,5079,5079,5079,50-
27. Okt. 202279,0079,0079,0079,0079,00-
26. Okt. 202279,0079,0079,0079,0079,00-
25. Okt. 202280,0080,0080,0080,0080,00-
24. Okt. 202277,5077,5077,5077,5077,50-
21. Okt. 202275,0075,0075,0075,0075,00-
20. Okt. 202276,5076,5076,5076,5076,50-
19. Okt. 202276,5076,5076,5076,5076,50-
18. Okt. 202275,5076,0075,5076,0076,0080
17. Okt. 202273,5073,5073,5073,5073,50-
14. Okt. 202274,0074,0074,0074,0074,00-
13. Okt. 202273,0073,0073,0073,0073,00-
12. Okt. 202274,0074,0074,0074,0074,00-
11. Okt. 202273,5073,5073,5073,5073,50-
10. Okt. 202274,5074,5074,5074,5074,50-
07. Okt. 202275,5075,5075,5075,5075,50-
06. Okt. 202274,0074,0074,0074,0074,00-
05. Okt. 202274,0074,0074,0074,0074,00-
04. Okt. 202272,0072,0072,0072,0072,00-
03. Okt. 202268,0068,0068,0068,0068,00-
30. Sept. 202268,0068,0068,0068,0068,00-
29. Sept. 202272,5072,5072,5072,5072,50-
28. Sept. 202271,5071,5071,5071,5071,50-
27. Sept. 202271,0071,0071,0071,0071,00-
26. Sept. 202268,5068,5068,5068,5068,50-
23. Sept. 202270,5070,5070,5070,5070,50-
22. Sept. 202272,0072,0072,0072,0072,00-
21. Sept. 202273,0073,0073,0073,0073,00-
20. Sept. 202275,5075,5075,5075,5075,50-
19. Sept. 202273,5073,5073,5073,5073,50-
16. Sept. 202273,5073,5073,5073,5073,50-
15. Sept. 202275,0075,0075,0075,0075,00-
14. Sept. 202275,0075,0075,0077,5077,50-
13. Sept. 202277,5077,5077,5074,5074,50-
12. Sept. 202274,0074,0074,0074,0074,00-
09. Sept. 202274,0074,0074,0074,0074,00-
08. Sept. 202275,5075,5075,5075,5075,50-
07. Sept. 202273,5073,5073,5073,5073,50-
06. Sept. 202273,5073,5073,5073,5073,50-
05. Sept. 202276,5076,5076,5076,5076,50-
02. Sept. 202276,5076,5076,5076,5076,50-
01. Sept. 202277,0077,0077,0077,0077,00-
31. Aug. 202278,5078,5078,5078,5078,50-
30. Aug. 202278,5078,5078,5078,5078,5020
29. Aug. 202278,0078,0078,0078,0078,00-
26. Aug. 202281,5081,5081,5081,5081,50-
25. Aug. 202280,0080,0080,0080,0080,00-
24. Aug. 202279,5079,5079,5079,5079,50-
23. Aug. 202277,0077,0077,0077,0077,00-
22. Aug. 202281,0081,0081,0081,0081,00-
19. Aug. 202283,0083,0083,0083,0083,00-
18. Aug. 202280,5080,5080,5080,5080,50-
17. Aug. 202284,0084,0084,0084,0084,00-
16. Aug. 202282,5082,5082,5082,5082,50-
15. Aug. 202283,0083,0083,0083,0083,00-
12. Aug. 202281,5081,5081,5081,5081,50-
11. Aug. 202281,0081,0081,0081,0081,00-
10. Aug. 202278,0078,0078,0078,0078,00-
09. Aug. 202279,5079,5079,5079,5079,50-
08. Aug. 202277,0077,0077,0077,0077,00-
05. Aug. 202279,0079,0079,0079,0079,00-
04. Aug. 202283,5083,5083,5083,5083,50-
03. Aug. 202282,5082,5082,5082,5082,50-
02. Aug. 202282,5082,5082,5082,5082,50-
01. Aug. 202283,5083,5083,5083,5083,50-
29. Juli 202285,0085,0085,0085,0085,00-
28. Juli 202282,5082,5082,5082,5082,50-
27. Juli 202281,5081,5081,5081,5081,50-
26. Juli 202281,0081,0081,0081,0081,00-
25. Juli 202280,0080,0080,0080,0080,00-
22. Juli 202279,5079,5079,5079,5079,50-
21. Juli 202278,0078,0078,0078,0078,00-
20. Juli 202278,0078,0078,0078,0078,00-
19. Juli 202274,5074,5074,5074,5074,50-
18. Juli 202274,0074,0073,5073,5073,50-
15. Juli 202272,0072,0072,0072,0072,00-
14. Juli 202273,0073,0073,0073,0073,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...