Deutsche Märkte geschlossen

Autoliv Inc (LIV.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
112,00+2,00 (+1,82%)
Ab 04:07PM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024112,00112,00111,00112,00112,00-
27. März 2024111,00112,00110,00110,00110,00-
26. März 2024113,00113,00112,00112,00112,00-
25. März 2024114,00114,00113,00114,00114,00-
22. März 2024112,00113,00111,00112,00112,00-
21. März 2024110,00111,00110,00111,00111,00-
20. März 2024109,00110,00109,00110,00110,00-
19. März 2024109,00110,00109,00110,00110,00-
18. März 2024110,00110,00109,00110,00110,0010
15. März 2024111,00111,00110,00110,00110,00-
14. März 2024111,00113,00111,00111,00111,0010
13. März 2024109,00111,00109,00111,00111,00-
12. März 2024108,00109,00108,00108,00108,00-
11. März 2024106,00108,00106,00107,00107,00-
11. März 20240.68 Dividende
08. März 2024108,00109,00108,00108,00107,32-
07. März 2024107,00108,00107,00108,00107,32-
06. März 2024107,00108,00107,00107,00106,33-
05. März 2024107,00108,00107,00108,00107,32-
04. März 2024107,00107,00106,00107,00106,33-
01. März 2024107,00108,00107,00107,00106,33-
29. Feb. 2024105,00108,00104,00108,00107,3230
28. Feb. 2024105,00105,00102,00105,00104,34-
27. Feb. 2024103,00105,00103,00105,00104,34-
26. Feb. 2024103,00104,00103,00104,00103,35-
23. Feb. 2024102,00102,00102,00102,00101,36-
22. Feb. 2024101,00103,00101,00103,00102,35-
21. Feb. 2024101,00101,00100,00101,00100,36-
20. Feb. 2024103,00103,00101,00101,00100,36-
19. Feb. 2024102,00103,00102,00102,00101,36-
16. Feb. 2024104,00105,00103,00105,00104,34-
15. Feb. 2024101,00103,00101,00103,00102,35-
14. Feb. 2024100,00103,00100,00102,00101,36-
13. Feb. 2024102,00102,00102,00102,00101,36-
12. Feb. 2024101,00102,00101,00102,00101,36-
09. Feb. 2024101,00102,00100,00101,00100,36-
08. Feb. 2024100,00101,00100,00101,00100,36-
07. Feb. 2024102,00102,00101,00101,00100,36-
06. Feb. 2024101,00102,00101,00102,00101,36-
05. Feb. 2024102,00103,00102,00103,00102,35-
02. Feb. 2024102,00103,00102,00102,00101,36-
01. Feb. 202498,00100,0098,00100,0099,37-
31. Jan. 202499,00101,0099,00101,00100,36-
30. Jan. 202499,00100,0099,00100,0099,37-
29. Jan. 202498,00100,0098,00100,0099,37-
26. Jan. 202495,0098,0094,5098,0097,38-
25. Jan. 202492,5094,0092,5094,0093,41-
24. Jan. 202495,0095,0094,0094,0093,41-
23. Jan. 202495,0096,0095,0096,0095,40-
22. Jan. 202494,0095,5094,0095,5094,90-
19. Jan. 202494,0094,0093,0093,0092,41-
18. Jan. 202493,5095,5093,0095,5094,90-
17. Jan. 202494,5095,0093,0093,0092,41-
16. Jan. 202493,5094,5093,5094,5093,90-
15. Jan. 202494,5095,0094,5095,0094,40-
12. Jan. 202495,0097,0095,0095,5094,90-
11. Jan. 202495,0096,0095,0095,5094,90-
10. Jan. 202495,0095,0094,0094,0093,41-
09. Jan. 202496,0096,0095,0095,0094,40-
08. Jan. 202494,0095,0093,5094,5093,90-
05. Jan. 202494,5095,5094,0095,5094,90-
04. Jan. 202495,5095,5093,5095,0094,40-
03. Jan. 2024100,00100,0097,5097,5096,89-
02. Jan. 202498,50100,0098,50100,0099,37-
29. Dez. 2023100,00100,00100,00100,0099,37-
28. Dez. 202399,5099,5098,5099,0098,38-
27. Dez. 2023100,00100,0099,0099,5098,87-
22. Dez. 202397,0098,5097,0098,5097,88-
21. Dez. 202396,0098,0096,0098,0097,38-
20. Dez. 202396,0098,0095,5098,0097,38-
19. Dez. 202395,0095,5095,0095,5094,90-
18. Dez. 202394,5095,5094,5095,5094,90-
15. Dez. 202396,0096,5095,5095,5094,90-
14. Dez. 202394,0094,5093,5094,5093,90-
13. Dez. 202393,5094,5092,5092,5091,92-
12. Dez. 202394,0094,0093,0093,5092,91-
11. Dez. 202394,0094,0093,0093,5092,91-
08. Dez. 202394,0094,5093,5094,5093,90-
07. Dez. 202394,5094,5093,0093,5092,91-
06. Dez. 202394,5095,0094,5094,5093,90-
05. Dez. 202396,0097,0094,0095,0094,40-
04. Dez. 202395,5097,0095,5097,0096,39-
01. Dez. 202395,0096,0095,0096,0095,40-
30. Nov. 202394,0095,0093,5094,5093,90-
29. Nov. 202391,5093,0091,5093,0092,41-
28. Nov. 202392,5092,5091,5092,0091,42-
27. Nov. 202392,0093,0092,0092,5091,92-
27. Nov. 20230.68 Dividende
24. Nov. 202393,0094,5092,5094,5093,23-
23. Nov. 202393,0093,0093,0093,0091,75-
22. Nov. 202393,0093,5092,0093,5092,24-
21. Nov. 202393,5093,5092,5092,5091,26-
20. Nov. 202393,5094,0093,0093,0091,75-
17. Nov. 202392,0094,0091,0093,5092,24-
16. Nov. 202394,0094,0093,0093,0091,75-
15. Nov. 202392,5093,5092,5093,0091,75-
14. Nov. 202390,5092,5090,0092,0090,76-
13. Nov. 202389,0092,0089,0090,5089,28-
10. Nov. 202387,5088,0087,0087,5086,32-
09. Nov. 202390,0090,5089,5090,5089,28-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...