Autoliv Inc DRC (0MI0)

0MI0
🏛️ Vereinigtes Königreich →
1,181.78
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,106.25 1,119.50 1,102.00 1,110.48 0.0M
2023-12-28 1,102.50 1,103.50 1,095.50 1,097.99 0.1M
2023-12-27 1,098.25 1,111.50 1,097.50 1,104.50 0.0M
2023-12-22 1,087.75 1,095.39 1,083.50 1,090.89 0.0M
2023-12-21 1,083.50 1,094.00 1,082.50 1,082.89 0.0M
2023-12-20 1,071.00 1,093.00 1,068.50 1,082.50 0.0M
2023-12-19 1,068.75 1,073.50 1,062.50 1,067.61 0.0M
2023-12-18 1,063.00 1,069.00 1,055.50 1,058.44 0.0M
2023-12-15 1,082.50 1,084.00 1,073.43 1,073.50 0.0M
2023-12-14 1,060.00 1,075.07 1,048.50 1,058.44 0.0M
2023-12-13 1,064.00 1,069.00 1,042.07 1,045.72 0.0M
2023-12-12 1,063.50 1,067.00 1,059.93 1,061.78 0.0M
2023-12-11 1,065.75 1,067.50 1,050.50 1,065.00 0.1M
2023-12-08 1,052.50 1,070.50 1,051.61 1,066.71 0.0M
2023-12-07 1,066.75 1,066.00 1,049.00 1,053.91 0.1M
2023-12-06 1,078.25 1,086.50 1,064.00 1,074.77 0.1M
2023-12-05 1,097.25 1,084.00 1,065.50 1,079.24 0.0M
2023-12-04 1,092.00 1,104.50 1,085.50 1,104.11 0.0M
2023-12-01 1,085.75 1,094.50 1,085.50 1,089.22 0.0M
2023-11-30 1,076.25 1,091.50 1,074.00 1,087.53 0.0M
2023-11-29 1,044.80 1,075.00 1,051.00 1,063.39 0.0M
2023-11-28 1,058.75 1,059.37 1,043.00 1,050.93 0.0M
2023-11-27 1,071.00 1,067.20 1,063.93 1,065.27 0.0M
2023-11-24 1,075.25 1,084.50 1,071.00 1,076.93 0.0M
2023-11-23 1,067.75 1,077.28 1,071.00 1,072.89 0.0M
2023-11-22 1,060.00 1,074.50 1,067.50 1,072.61 0.0M
2023-11-21 1,070.00 1,072.00 1,056.50 1,057.47 0.0M
2023-11-20 1,083.00 1,082.00 1,070.43 1,070.65 0.0M
2023-11-17 1,060.00 1,080.00 1,066.50 1,071.84 0.0M
2023-11-16 1,081.00 1,080.00 1,063.43 1,078.38 0.0M
2023-11-15 1,073.50 1,080.50 1,067.50 1,070.20 0.0M
2023-11-14 1,056.75 1,071.50 1,053.50 1,070.89 0.0M
2023-11-13 1,048.15 1,070.04 1,054.00 1,057.61 0.0M
2023-11-10 1,041.00 1,045.00 1,025.00 1,033.64 0.0M
2023-11-09 1,051.05 1,054.50 1,047.50 1,049.27 0.0M
2023-11-08 1,053.00 1,063.50 1,053.50 1,055.43 0.0M
2023-11-07 1,050.15 1,057.00 1,045.50 1,056.00 0.0M
2023-11-06 1,051.60 1,059.00 1,041.00 1,055.22 0.1M
2023-11-03 1,027.70 1,052.35 1,022.50 1,026.00 0.0M
2023-11-02 1,036.75 1,050.50 996.40 1,025.90 0.0M
2023-11-01 1,022.90 1,035.50 1,020.00 1,025.69 0.0M
2023-10-31 1,013.95 1,032.00 1,005.50 1,027.50 0.0M
2023-10-30 1,035.75 1,039.50 1,014.93 1,016.81 0.0M
2023-10-27 1,072.00 1,067.66 1,034.00 1,038.82 0.0M
2023-10-26 1,075.25 1,089.50 1,057.50 1,084.36 0.1M
2023-10-25 1,065.25 1,065.00 1,056.50 1,063.18 0.1M
2023-10-24 1,056.75 1,074.00 1,047.00 1,073.50 0.0M
2023-10-23 1,061.00 1,079.00 1,049.00 1,063.78 0.0M
2023-10-20 991.15 1,067.00 977.20 984.41 0.2M
2023-10-19 1,024.00 1,023.50 1,000.93 1,004.38 0.1M
2023-10-18 1,038.20 1,041.00 1,021.00 1,032.00 0.0M
2023-10-17 1,038.30 1,040.57 1,027.50 1,040.50 0.0M
2023-10-16 1,043.55 1,050.50 1,032.00 1,040.49 0.0M
2023-10-13 1,047.15 1,055.50 1,040.50 1,047.36 0.0M
2023-10-12 1,060.50 1,062.61 1,041.50 1,043.09 0.0M
2023-10-11 1,055.75 1,065.50 1,053.50 1,059.47 0.0M
2023-10-10 1,029.25 1,061.50 1,046.50 1,059.61 0.0M
2023-10-09 1,042.90 1,043.50 1,028.50 1,031.00 0.0M
2023-10-06 1,019.65 1,033.79 1,017.50 1,033.79 0.0M
2023-10-05 1,033.50 1,036.50 1,019.00 1,019.00 0.0M
2023-10-04 1,022.55 1,030.07 1,013.50 1,029.45 0.0M
2023-10-03 1,047.70 1,056.00 1,032.43 1,032.60 0.0M
2023-10-02 1,058.75 1,066.50 1,054.43 1,057.54 0.1M
2023-09-29 1,066.25 1,075.50 1,059.00 1,059.76 0.0M
2023-09-28 1,060.50 1,067.00 1,051.50 1,062.65 0.0M
2023-09-27 1,052.50 1,071.50 1,056.50 1,061.71 0.1M
2023-09-26 1,072.50 1,072.50 1,062.00 1,065.31 0.0M
2023-09-25 1,067.75 1,072.50 1,055.50 1,071.70 0.0M
2023-09-22 1,063.50 1,086.50 1,061.50 1,066.58 0.1M
2023-09-21 1,067.25 1,076.00 1,065.00 1,069.75 0.1M
2023-09-20 1,054.50 1,080.45 1,052.50 1,073.48 0.0M
2023-09-19 1,052.50 1,063.00 1,049.00 1,050.21 0.0M
2023-09-18 1,076.25 1,081.50 1,062.50 1,078.13 0.0M
2023-09-15 1,066.75 1,082.50 1,051.50 1,073.92 0.1M
2023-09-14 1,080.00 1,080.00 1,030.00 1,058.00 0.1M
2023-09-13 1,095.25 1,101.50 1,080.00 1,087.68 0.1M
2023-09-12 1,097.25 1,120.50 1,083.00 1,107.50 0.1M
2023-09-11 1,100.50 1,105.50 1,091.00 1,099.00 0.0M
2023-09-08 1,098.25 1,105.00 1,077.50 1,089.72 0.0M
2023-09-07 1,090.00 1,098.00 1,079.50 1,086.14 0.0M
2023-09-06 1,080.50 1,102.68 1,078.00 1,095.96 0.0M
2023-09-05 1,074.50 1,091.00 1,068.00 1,084.43 0.1M
2023-09-04 1,081.00 1,081.50 1,074.00 1,074.50 0.0M
2023-09-01 1,068.25 1,078.04 1,054.00 1,074.82 0.0M
2023-08-31 1,061.00 1,072.00 1,057.50 1,071.50 0.0M
2023-08-30 1,057.25 1,061.72 1,049.00 1,052.18 0.0M
2023-08-29 1,042.90 1,054.00 1,041.50 1,049.37 0.0M
2023-08-28 1,047.90 1,050.00 1,032.00 1,047.90 0.0M
2023-08-25 1,023.00 1,035.50 1,025.00 1,031.50 0.0M
2023-08-24 1,033.95 1,036.50 1,028.00 1,036.50 0.0M
2023-08-23 1,025.35 1,038.50 1,026.00 1,030.47 0.0M
2023-08-22 1,033.95 1,034.00 1,024.53 1,029.07 0.0M
2023-08-21 1,019.55 1,037.32 1,019.00 1,030.61 0.1M
2023-08-18 1,001.55 1,018.00 999.80 1,017.73 0.0M
2023-08-17 1,001.65 1,009.50 994.40 1,006.62 0.0M
2023-08-16 1,009.15 1,009.00 1,001.50 1,005.76 0.0M
2023-08-15 1,015.85 1,025.00 1,008.00 1,017.26 0.0M
2023-08-14 1,003.00 1,010.50 997.80 1,005.01 0.0M
2023-08-11 1,034.30 1,034.01 1,021.00 1,025.40 0.0M
2023-08-10 1,055.25 1,056.00 1,041.50 1,041.60 0.0M
2023-08-09 1,066.75 1,069.50 1,053.50 1,069.00 0.0M
2023-08-08 1,067.25 1,074.50 1,056.50 1,063.79 0.0M
2023-08-07 1,061.50 1,071.50 1,059.00 1,065.72 0.0M
2023-08-04 1,080.50 1,084.00 1,065.50 1,068.21 0.0M
2023-08-03 1,070.00 1,080.50 1,057.00 1,076.12 0.0M
2023-08-02 1,058.25 1,081.50 1,051.50 1,066.46 0.0M
2023-08-01 1,057.25 1,074.79 1,049.84 1,056.89 0.2M
2023-07-31 1,055.25 1,052.50 1,048.00 1,048.17 0.0M
2023-07-28 1,049.05 1,058.00 1,036.00 1,054.66 0.0M
2023-07-27 1,057.75 1,057.50 1,043.00 1,050.80 0.0M
2023-07-26 1,045.25 1,058.00 1,040.50 1,045.68 0.0M
2023-07-25 1,056.25 1,062.50 1,041.00 1,049.73 0.0M
2023-07-24 1,055.75 1,074.50 1,054.00 1,066.17 0.0M
2023-07-21 961.55 1,058.00 957.80 1,006.48 0.1M
2023-07-20 949.80 965.80 952.59 956.86 0.0M
2023-07-19 954.50 960.40 952.40 957.00 0.0M
2023-07-18 943.30 951.40 943.00 949.16 0.0M
2023-07-17 941.80 950.97 936.00 946.61 0.0M
2023-07-14 942.10 957.40 940.40 954.70 0.0M
2023-07-13 949.20 967.40 949.60 964.54 0.0M
2023-07-12 960.00 968.60 963.40 967.48 0.0M
2023-07-11 953.85 964.28 950.80 957.78 0.0M
2023-07-10 942.10 953.20 943.20 945.99 0.1M
2023-07-07 930.10 947.20 926.37 941.77 0.0M
2023-07-06 922.50 929.46 917.40 922.66 0.0M
2023-07-05 905.40 929.60 906.80 928.60 0.0M
2023-07-04 920.60 921.40 908.20 909.96 0.0M
2023-07-03 922.90 928.00 920.51 923.97 0.0M
2023-06-30 920.00 921.20 912.40 917.91 0.0M
2023-06-29 906.70 924.40 915.00 917.55 0.0M
2023-06-28 913.40 916.71 901.60 916.71 0.0M
2023-06-27 885.20 907.60 883.00 904.74 0.0M
2023-06-26 891.70 897.20 884.60 894.78 0.0M
2023-06-22 898.30 903.20 889.60 899.94 0.1M
2023-06-21 911.30 919.80 901.80 912.51 0.0M
2023-06-20 912.80 921.40 904.80 912.91 0.1M
2023-06-19 935.30 929.20 910.08 914.20 0.0M
2023-06-16 930.70 936.80 927.45 933.62 0.0M
2023-06-15 940.00 942.60 918.00 925.28 0.1M
2023-06-14 964.45 968.40 952.86 957.60 0.0M
2023-06-13 967.70 965.20 950.60 955.28 0.0M
2023-06-12 950.70 964.80 940.80 948.53 0.0M
2023-06-09 956.20 960.80 951.00 957.14 0.0M
2023-06-08 965.45 991.00 959.00 988.24 0.1M
2023-06-07 941.00 956.20 942.60 948.30 0.0M
2023-06-05 918.50 933.40 918.00 923.16 0.0M
2023-06-02 890.90 917.60 892.20 895.12 0.0M
2023-06-01 886.10 899.00 884.97 896.11 0.0M
2023-05-31 888.00 894.40 867.80 868.32 0.1M
2023-05-30 901.00 909.60 899.80 901.91 0.0M
2023-05-29 906.37 913.20 895.40 906.37 0.0M
2023-05-26 878.30 908.80 875.80 881.11 0.0M
2023-05-25 872.60 876.20 863.20 876.20 0.0M
2023-05-24 896.00 890.00 874.60 880.20 0.0M
2023-05-23 915.50 920.80 913.40 916.48 0.0M
2023-05-22 914.50 915.80 909.40 914.20 0.0M
2023-05-19 920.40 932.00 919.91 924.61 0.1M
2023-05-17 886.30 893.40 888.60 889.58 0.0M
2023-05-16 899.50 897.20 885.00 889.68 0.1M
2023-05-15 913.20 921.00 899.80 906.20 0.0M
2023-05-12 917.60 923.40 911.80 918.49 0.1M
2023-05-11 908.00 918.69 898.80 918.69 0.1M
2023-05-10 892.00 909.60 893.80 901.74 0.0M
2023-05-09 882.90 892.20 882.00 892.20 0.1M
2023-05-08 880.40 881.00 862.80 880.40 0.0M
2023-05-05 844.60 865.20 837.40 865.20 0.0M
2023-05-04 866.10 875.60 848.60 856.58 0.6M
2023-05-03 870.10 879.80 865.20 869.68 0.1M
2023-05-02 878.30 882.00 860.40 866.32 0.1M
2023-04-28 876.40 881.40 863.80 874.94 0.0M
2023-04-27 886.90 899.60 861.80 866.60 0.0M
2023-04-26 884.40 893.40 874.40 893.40 0.0M
2023-04-25 888.60 894.20 882.40 889.85 0.0M
2023-04-24 891.30 901.80 877.40 897.41 0.1M
2023-04-21 945.00 951.60 891.40 902.30 0.0M
2023-04-20 957.65 955.40 932.80 944.80 0.1M
2023-04-19 952.50 953.40 942.40 951.60 0.0M
2023-04-18 950.90 966.60 949.00 951.40 0.0M
2023-04-17 953.85 964.60 940.88 941.00 0.1M
2023-04-14 921.80 951.00 922.80 948.00 0.0M
2023-04-13 919.70 919.20 909.20 918.73 0.0M
2023-04-12 929.20 929.40 921.40 925.31 0.1M
2023-04-11 932.00 931.71 923.60 926.40 0.0M
2023-04-06 922.90 920.20 912.60 915.00 0.0M
2023-04-05 937.00 934.40 916.62 921.88 0.0M
2023-04-04 965.80 963.80 936.00 936.80 0.0M
2023-04-03 963.55 973.60 962.00 970.08 0.0M
2023-03-31 955.30 965.00 954.60 964.20 0.0M
2023-03-30 948.60 962.60 948.11 948.11 0.0M
2023-03-29 937.00 945.20 932.60 937.60 0.0M
2023-03-28 929.80 935.20 927.80 929.62 0.0M
2023-03-27 928.60 937.40 916.20 920.60 0.0M
2023-03-24 908.20 920.27 907.67 907.67 0.4M
2023-03-23 907.70 914.20 901.00 911.60 0.1M
2023-03-22 921.40 929.40 920.54 928.00 0.1M
2023-03-21 909.20 925.80 903.40 923.50 0.0M
2023-03-20 908.80 916.40 889.00 904.64 0.0M
2023-03-17 938.10 943.40 906.80 908.00 0.0M
2023-03-16 928.40 939.80 915.40 929.42 0.1M
2023-03-15 956.20 959.00 919.40 924.97 0.0M
2023-03-14 949.40 974.20 948.20 967.99 0.1M
2023-03-13 983.90 982.20 937.20 945.35 0.1M
2023-03-10 996.75 1,008.78 983.60 1,008.78 0.0M
2023-03-09 1,017.30 1,028.50 1,006.50 1,018.41 0.0M
2023-03-08 1,005.45 1,017.50 1,006.00 1,009.32 0.0M
2023-03-07 998.65 1,009.00 994.40 1,002.70 0.1M
2023-03-06 1,010.60 1,020.50 1,003.00 1,014.30 0.1M
2023-03-03 974.50 986.40 965.80 970.43 0.0M
2023-03-02 971.15 975.20 963.60 973.36 0.0M
2023-03-01 966.70 979.20 969.60 976.65 0.0M
2023-02-28 965.90 967.80 962.60 965.28 0.0M
2023-02-27 953.40 976.40 957.40 969.12 0.0M
2023-02-24 948.00 953.20 929.00 937.12 0.1M
2023-02-23 943.70 949.80 941.20 944.17 0.0M
2023-02-22 936.00 940.00 927.00 935.30 0.0M
2023-02-21 936.20 952.80 936.80 946.25 0.0M
2023-02-20 942.50 948.80 932.60 938.74 0.0M
2023-02-17 933.40 938.60 929.60 932.63 0.0M
2023-02-16 941.60 940.40 930.80 938.30 0.0M
2023-02-15 930.90 937.40 928.20 930.47 0.0M
2023-02-14 933.40 934.00 921.80 930.51 0.0M
2023-02-13 926.30 935.40 926.00 931.94 0.0M
2023-02-10 948.00 948.40 924.00 930.13 0.0M
2023-02-09 964.35 966.60 955.00 957.80 0.0M
2023-02-08 965.90 965.40 956.40 961.99 0.1M
2023-02-07 958.30 971.80 949.00 962.33 0.0M
2023-02-06 944.80 947.40 937.80 944.50 0.0M
2023-02-03 945.60 950.20 926.60 938.11 0.1M
2023-02-02 944.60 957.20 930.80 944.88 0.0M
2023-02-01 955.85 962.80 944.40 949.13 0.0M
2023-01-31 938.90 958.40 927.20 933.06 0.0M
2023-01-30 946.50 948.60 934.60 944.71 0.0M
2023-01-27 865.00 950.00 850.20 893.15 0.2M
2023-01-26 854.10 863.40 850.17 856.56 0.0M
2023-01-25 855.50 854.60 842.80 850.09 0.0M
2023-01-24 864.40 868.60 845.60 855.80 0.0M
2023-01-23 838.10 863.60 835.40 861.69 0.0M
2023-01-20 829.40 840.40 826.40 836.39 0.0M
2023-01-19 838.90 843.60 826.93 839.72 0.0M
2023-01-18 834.10 855.40 834.40 853.79 0.1M
2023-01-17 839.30 854.40 840.60 848.01 0.0M
2023-01-16 829.40 837.87 824.80 835.79 0.0M
2023-01-13 834.70 834.60 822.20 824.36 0.0M
2023-01-12 833.40 835.40 808.00 825.60 0.1M
2023-01-11 817.60 832.60 817.60 822.57 0.0M
2023-01-10 822.50 820.80 813.40 818.47 0.0M
2023-01-09 821.60 835.80 823.20 832.40 0.0M
2023-01-05 816.60 822.40 812.00 821.40 0.0M
2023-01-04 818.70 823.00 814.60 820.04 0.0M
2023-01-03 814.70 829.20 816.40 823.13 0.0M
2023-01-02 820.03 822.60 809.40 820.03 0.0M