Holen Sie sich die Stockscreener-App
112.69
3.39%
-3.96
Handel nachbörslich:
112.69
Autoliv Inc-Aktien (ALV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $117.2 | $112.6 | $4.67 | 804,791.0 | -3.39% |
| 2025-11-19 | $117.8 | $116.1 | $1.62 | 508,723.0 | -0.60% |
| 2025-11-18 | $118.5 | $115.8 | $2.73 | 493,758.0 | +0.20% |
| 2025-11-17 | $120.2 | $116.7 | $3.47 | 454,106.0 | -3.01% |
| 2025-11-14 | $121.5 | $119.3 | $2.21 | 510,906.0 | -1.75% |
| 2025-11-13 | $125.4 | $122.1 | $3.30 | 480,305.0 | -1.29% |
| 2025-11-12 | $125.3 | $123.5 | $1.84 | 531,892.0 | +1.11% |
| 2025-11-11 | $123.8 | $122.6 | $1.20 | 414,630.0 | +0.67% |
| 2025-11-10 | $123.2 | $121.6 | $1.62 | 445,500.0 | +0.46% |
| 2025-11-07 | $121.8 | $119.5 | $2.31 | 491,893.0 | +1.54% |
| 2025-11-06 | $121.2 | $118.9 | $2.24 | 497,530.0 | -1.23% |
| 2025-11-05 | $122.1 | $119.8 | $2.32 | 521,892.0 | +1.41% |
| 2025-11-04 | $120.1 | $118.0 | $2.05 | 589,421.0 | +0.50% |
| 2025-11-03 | $119.5 | $117.1 | $2.41 | 761,166.0 | +1.98% |
| 2025-10-31 | $117.0 | $115.0 | $1.99 | 527,908.0 | +0.39% |
| 2025-10-30 | $117.3 | $114.5 | $2.84 | 932,295.0 | +0.13% |
| 2025-10-29 | $118.8 | $115.3 | $3.50 | 593,647.0 | -1.01% |
| 2025-10-28 | $118.0 | $116.3 | $1.61 | 403,398.0 | +1.15% |
| 2025-10-27 | $117.2 | $116.0 | $1.19 | 512,834.0 | +0.31% |
| 2025-10-24 | $117.5 | $115.5 | $2.01 | 714,935.0 | +0.03% |
| 2025-10-23 | $116.7 | $115.3 | $1.44 | 783,210.0 | -0.06% |
| 2025-10-22 | $119.7 | $115.4 | $4.30 | 944,814.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $125.4 | $112.6 | $12.86 | 8,311,304.0 | -3.52% |
| 2025-10 | $129.5 | $114.5 | $15.04 | 16,855,619.0 | -5.43% |
| 2025-09 | $127.9 | $122.0 | $5.87 | 11,617,206.0 | -0.46% |
| 2025-08 | $125.8 | $109.4 | $16.42 | 11,488,623.0 | +11.22% |
| 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% |
4.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):