14,825€
0,24%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,86 | 15,17 | 14,84 | 15,15 | 1,88% | - |
| 21.11.2024 | 14,84 | 14,93 | 14,69 | 14,87 | 0,29% | - |
| 20.11.2024 | 15,02 | 15,12 | 14,75 | 14,83 | -0,77% | - |
| 19.11.2024 | 15,02 | 15,12 | 14,74 | 14,95 | -0,68% | - |
| 18.11.2024 | 15,20 | 15,20 | 14,95 | 15,05 | -0,69% | - |
| 15.11.2024 | 15,40 | 15,41 | 15,09 | 15,15 | -1,57% | - |
| 14.11.2024 | 15,35 | 15,49 | 15,31 | 15,40 | 0,00% | 100,00 |
| 13.11.2024 | 15,20 | 15,42 | 15,16 | 15,40 | 0,67% | - |
| 12.11.2024 | 15,69 | 15,84 | 15,21 | 15,29 | -3,45% | - |
| 11.11.2024 | 15,66 | 16,00 | 15,64 | 15,84 | 1,28% | 2.000,00 |
| 08.11.2024 | 15,77 | 15,79 | 15,55 | 15,64 | -1,14% | - |
| 07.11.2024 | 15,35 | 15,91 | 15,24 | 15,82 | 3,30% | - |
| 06.11.2024 | 15,28 | 15,86 | 15,23 | 15,32 | 0,47% | - |
| 05.11.2024 | 15,16 | 15,28 | 15,06 | 15,24 | 0,78% | - |
| 04.11.2024 | 15,17 | 15,34 | 15,08 | 15,13 | 0,28% | - |
| 01.11.2024 | 15,13 | 15,36 | 15,06 | 15,08 | -0,43% | - |
| 31.10.2024 | 15,25 | 15,26 | 15,01 | 15,15 | -1,15% | - |
| 30.10.2024 | 15,67 | 15,68 | 15,26 | 15,33 | -2,36% | - |
| 29.10.2024 | 15,81 | 15,89 | 15,68 | 15,70 | -0,65% | 417,00 |
| 28.10.2024 | 15,71 | 15,93 | 15,67 | 15,80 | 0,98% | - |
| 25.10.2024 | 15,69 | 15,79 | 15,55 | 15,65 | -0,27% | - |
| 24.10.2024 | 15,85 | 16,00 | 15,61 | 15,69 | -0,19% | - |
| 23.10.2024 | 15,81 | 15,94 | 15,28 | 15,72 | -0,58% | 300,00 |
| 22.10.2024 | 15,82 | 15,94 | 15,64 | 15,81 | -0,16% | - |
| 21.10.2024 | 16,02 | 16,08 | 15,81 | 15,84 | -1,42% | - |
| 18.10.2024 | 16,01 | 16,26 | 15,97 | 16,06 | -0,42% | - |
| 17.10.2024 | 16,18 | 16,25 | 16,03 | 16,13 | -0,45% | - |
| 16.10.2024 | 16,36 | 16,41 | 16,02 | 16,20 | -0,93% | - |
| 15.10.2024 | 17,17 | 17,43 | 16,31 | 16,36 | -4,81% | - |
| 14.10.2024 | 17,10 | 17,35 | 17,05 | 17,18 | 0,39% | - |
| 11.10.2024 | 16,92 | 17,17 | 16,83 | 17,12 | 1,03% | - |
| 10.10.2024 | 17,08 | 17,12 | 16,74 | 16,94 | -1,05% | - |
| 09.10.2024 | 17,08 | 17,19 | 17,02 | 17,12 | 0,23% | 10,00 |
| 08.10.2024 | 16,99 | 17,15 | 16,86 | 17,08 | -0,26% | 382,00 |
| 07.10.2024 | 17,11 | 17,29 | 17,05 | 17,13 | -0,19% | - |
| 04.10.2024 | 17,29 | 17,38 | 17,03 | 17,16 | -0,61% | - |
| 03.10.2024 | 17,32 | 17,37 | 17,12 | 17,26 | -0,93% | - |
| 02.10.2024 | 17,20 | 17,47 | 17,17 | 17,43 | 1,35% | - |
| 01.10.2024 | 17,44 | 17,52 | 17,08 | 17,19 | -1,25% | - |
| 30.09.2024 | 17,58 | 17,68 | 17,33 | 17,41 | -0,57% | - |
| 27.09.2024 | 17,38 | 17,60 | 17,25 | 17,51 | 0,52% | - |
| 26.09.2024 | 16,90 | 17,49 | 16,90 | 17,42 | 4,26% | 64,00 |
| 25.09.2024 | 16,39 | 16,80 | 16,37 | 16,71 | 1,43% | - |
| 24.09.2024 | 16,39 | 16,66 | 16,29 | 16,47 | 0,86% | 50,00 |
| 23.09.2024 | 16,10 | 16,34 | 16,01 | 16,33 | 1,83% | - |
| 20.09.2024 | 16,27 | 16,28 | 15,96 | 16,04 | -1,85% | - |
| 19.09.2024 | 16,02 | 16,42 | 15,98 | 16,34 | 2,90% | - |
| 18.09.2024 | 15,96 | 16,05 | 15,77 | 15,88 | -0,45% | - |
| 17.09.2024 | 15,83 | 16,04 | 15,82 | 15,96 | 0,83% | - |
| 16.09.2024 | 15,88 | 15,94 | 15,70 | 15,82 | -0,35% | - |
| 13.09.2024 | 15,76 | 15,94 | 15,71 | 15,88 | 0,76% | - |
| 12.09.2024 | 15,57 | 15,83 | 15,56 | 15,76 | 1,38% | - |
| 11.09.2024 | 15,43 | 15,64 | 15,30 | 15,54 | 0,60% | 10,00 |
| 10.09.2024 | 15,39 | 15,59 | 15,32 | 15,45 | 0,06% | 861,00 |
| 09.09.2024 | 15,19 | 15,50 | 15,18 | 15,44 | 2,12% | - |
| 06.09.2024 | 15,44 | 15,51 | 15,08 | 15,12 | -2,17% | - |
| 05.09.2024 | 15,79 | 15,79 | 15,40 | 15,46 | -2,18% | - |
| 04.09.2024 | 15,88 | 15,96 | 15,71 | 15,80 | -1,16% | - |
| 03.09.2024 | 16,34 | 16,42 | 15,95 | 15,99 | -2,23% | 1.950,00 |
| 02.09.2024 | 16,41 | 16,42 | 16,21 | 16,35 | -0,50% | - |
| 30.08.2024 | 16,54 | 16,57 | 16,34 | 16,43 | 1,53% | 600,00 |
| 29.08.2024 | 16,25 | 16,59 | 16,19 | 16,19 | -0,48% | - |
| 28.08.2024 | 16,11 | 16,37 | 16,07 | 16,26 | 1,09% | - |
| 27.08.2024 | 16,18 | 16,24 | 16,02 | 16,09 | -0,54% | - |
| 26.08.2024 | 16,24 | 16,30 | 16,13 | 16,18 | -0,57% | - |
| 23.08.2024 | 16,13 | 16,36 | 16,04 | 16,27 | 1,23% | - |
| 22.08.2024 | 16,08 | 16,25 | 16,05 | 16,07 | -0,28% | - |
| 21.08.2024 | 16,13 | 16,22 | 16,02 | 16,12 | 0,12% | - |
| 20.08.2024 | 16,04 | 16,17 | 16,04 | 16,10 | 1,16% | - |
| 19.08.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 0,60% | - |
| 16.08.2024 | 15,78 | 15,83 | 15,76 | 15,82 | 1,09% | - |
| 15.08.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,86% | - |
| 14.08.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 2,43% | - |
| 13.08.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 0,13% | - |
| 12.08.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -0,19% | - |
| 09.08.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 1,85% | - |
| 08.08.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,72% | - |
| 07.08.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 2,11% | 400,00 |
| 06.08.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 1,36% | - |
| 05.08.2024 | 14,81 | 14,81 | 14,42 | 14,73 | -3,98% | 35,00 |
| 02.08.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -3,73% | - |
| 01.08.2024 | 16,45 | 16,45 | 15,94 | 15,94 | -2,84% | - |
| 31.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,57% | - |
| 30.07.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,03% | - |
| 29.07.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 1,12% | - |
| 26.07.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 1,36% | - |
| 25.07.2024 | 15,51 | 15,51 | 15,30 | 15,46 | -1,02% | 420,00 |
| 24.07.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,54% | - |
| 23.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,23% | - |
| 22.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,19% | - |
| 19.07.2024 | 15,94 | 15,97 | 15,93 | 15,93 | -3,57% | 150,00 |
| 18.07.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -2,34% | - |
| 17.07.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -1,17% | - |
| 16.07.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,67% | - |
| 15.07.2024 | 17,30 | 17,46 | 17,30 | 17,40 | 2,35% | 800,00 |
| 12.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,15% | - |
| 11.07.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,83% | - |
| 10.07.2024 | 16,98 | 16,98 | 16,84 | 16,84 | -0,88% | 300,00 |
| 09.07.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,88% | - |
| 08.07.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,15% | - |