Holen Sie sich die Stockscreener-App
118.81
2.43%
2.82
Vorhandelsmarkt:
117.50
-1.31
-1.10%
Autoliv Inc-Aktien (ALV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $118.9 | $115.4 | $3.50 | 701,978.0 | +2.43% |
| 2025-08-12 | $116.2 | $112.3 | $3.88 | 564,201.0 | +3.77% |
| 2025-08-11 | $112.6 | $111.4 | $1.16 | 674,889.0 | -0.55% |
| 2025-08-08 | $113.8 | $111.9 | $1.91 | 648,041.0 | -0.65% |
| 2025-08-07 | $115.0 | $113.0 | $1.97 | 691,941.0 | -0.64% |
| 2025-08-06 | $113.9 | $112.5 | $1.39 | 436,011.0 | +1.34% |
| 2025-08-05 | $112.8 | $110.8 | $2.01 | 475,392.0 | +1.04% |
| 2025-08-04 | $111.2 | $110.5 | $0.70 | 437,495.0 | +0.80% |
| 2025-08-01 | $111.3 | $109.4 | $1.92 | 661,297.0 | -1.11% |
| 2025-07-31 | $112.4 | $110.5 | $1.85 | 648,944.0 | +0.57% |
| 2025-07-30 | $113.3 | $110.5 | $2.78 | 815,510.0 | -2.71% |
| 2025-07-29 | $116.6 | $113.6 | $3.05 | 1,067,760.0 | -1.73% |
| 2025-07-28 | $117.2 | $116.0 | $1.24 | 714,902.0 | -1.13% |
| 2025-07-25 | $117.4 | $115.6 | $1.81 | 610,297.0 | +1.29% |
| 2025-07-24 | $116.9 | $115.4 | $1.48 | 842,738.0 | -1.10% |
| 2025-07-23 | $117.4 | $116.6 | $0.755 | 274,876.0 | +2.86% |
| 2025-07-22 | $114.5 | $113.3 | $1.14 | 710,994.0 | +0.64% |
| 2025-07-21 | $114.5 | $112.9 | $1.65 | 949,016.0 | +0.96% |
| 2025-07-18 | $113.7 | $110.8 | $2.91 | 1,595,733.0 | -4.02% |
| 2025-07-17 | $117.0 | $115.0 | $2.03 | 1,392,806.0 | -0.03% |
| 2025-07-16 | $117.2 | $114.7 | $2.54 | 946,472.0 | +1.01% |
| 2025-07-15 | $118.4 | $115.5 | $2.91 | 764,658.0 | -1.62% |
Autoliv Inc-Aktien (ALV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Autoliv Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Autoliv Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Autoliv Inc-Aktien (ALV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $118.9 | $109.4 | $9.49 | 5,993,223.0 | +6.51% |
| 2025-07 | $119.0 | $110.5 | $8.47 | 18,643,352.0 | -0.31% |
| 2025-06 | $113.2 | $100.8 | $12.45 | 15,603,959.0 | +8.83% |
| 2025-05 | $105.6 | $92.47 | $13.12 | 11,212,863.0 | +10.29% |
| 2025-04 | $93.51 | $75.49 | $18.02 | 20,358,510.0 | +5.40% |
| 2025-03 | $99.45 | $87.55 | $11.90 | 22,399,019.0 | -9.14% |
| 2025-02 | $100.8 | $90.97 | $9.80 | 15,078,403.0 | +0.71% |
| 2025-01 | $103.7 | $91.47 | $12.27 | 13,749,533.0 | +3.06% |
Autoliv Inc-Aktien (ALV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $100.7 | $90.53 | $10.14 | 12,134,641.0 | -6.19% |
| 2024-11 | $102.8 | $93.03 | $9.76 | 13,676,330.0 | +6.72% |
| 2024-10 | $101.2 | $90.96 | $10.28 | 18,853,562.0 | -0.52% |
| 2024-09 | $102.6 | $89.51 | $13.11 | 18,002,205.0 | -8.88% |
| 2024-08 | $102.9 | $92.78 | $10.08 | 15,486,432.0 | +1.32% |
| 2024-07 | $111.7 | $96.28 | $15.40 | 19,976,949.0 | -5.47% |
| 2024-06 | $128.7 | $106.0 | $22.63 | 17,779,298.0 | -16.13% |
| 2024-05 | $129.4 | $119.5 | $9.90 | 10,560,767.0 | +6.49% |
| 2024-04 | $125.9 | $114.0 | $11.95 | 11,572,712.0 | -0.53% |
| 2024-03 | $124.4 | $115.4 | $9.02 | 10,206,204.0 | +3.79% |
| 2024-02 | $116.3 | $107.2 | $9.13 | 9,850,089.0 | +8.32% |
| 2024-01 | $110.7 | $100.9 | $9.77 | 13,366,648.0 | -2.79% |
Autoliv Inc-Aktien (ALV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $111.3 | $99.76 | $11.54 | 11,378,669.0 | +6.34% |
| 2023-11 | $104.1 | $89.37 | $14.69 | 16,338,739.0 | +13.06% |
| 2023-10 | $97.82 | $90.00 | $7.82 | 23,479,729.0 | -5.01% |
| 2023-09 | $101.1 | $94.20 | $6.89 | 17,074,059.0 | -1.15% |
| 2023-08 | $102.1 | $91.17 | $10.96 | 13,509,881.0 | -3.30% |
| 2023-07 | $104.0 | $83.69 | $20.30 | 17,822,177.0 | +18.69% |
| 2023-06 | $90.28 | $81.60 | $8.68 | 19,770,853.0 | +4.34% |
| 2023-05 | $89.40 | $79.66 | $9.74 | 18,558,771.0 | -5.02% |
| 2023-04 | $93.89 | $83.65 | $10.24 | 19,204,188.0 | -8.09% |
| 2023-03 | $98.00 | $86.07 | $11.93 | 40,226,394.0 | +0.84% |
| 2023-02 | $94.15 | $88.49 | $5.66 | 20,101,954.0 | +0.50% |
| 2023-01 | $93.78 | $76.66 | $17.12 | 17,013,239.0 | +20.29% |
3.56%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):