17,445€
-1,19%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,72 | 17,81 | 17,36 | 17,45 | -1,50% | 4.047,00 |
| 17.09.2026 | 17,34 | 17,73 | 17,33 | 17,71 | 2,67% | 3.388,00 |
| 16.09.2026 | 17,16 | 17,39 | 17,14 | 17,25 | 0,83% | 8.769,00 |
| 15.09.2026 | 17,24 | 17,40 | 16,92 | 17,11 | -0,94% | 8.164,00 |
| 14.09.2026 | 17,91 | 17,94 | 16,98 | 17,27 | -4,52% | 9.848,00 |
| 11.09.2026 | 17,95 | 18,24 | 17,92 | 18,09 | 1,16% | 6.970,00 |
| 10.09.2026 | 18,34 | 18,41 | 17,86 | 17,88 | -2,16% | 6.172,00 |
| 09.09.2026 | 18,76 | 18,76 | 18,18 | 18,28 | -2,19% | 8.150,00 |
| 08.09.2026 | 18,40 | 18,89 | 18,35 | 18,69 | 1,36% | 25.990,00 |
| 07.09.2026 | 18,19 | 18,64 | 18,15 | 18,44 | 1,02% | 5.624,00 |
| 04.09.2026 | 18,17 | 18,25 | 18,00 | 18,25 | 0,39% | 8.059,00 |
| 03.09.2026 | 17,84 | 18,18 | 17,77 | 18,18 | 1,98% | 2.250,00 |
| 02.09.2026 | 17,93 | 17,93 | 17,62 | 17,83 | -0,39% | 11.552,00 |
| 01.09.2026 | 18,51 | 18,57 | 17,85 | 17,90 | -3,03% | 11.514,00 |
| 31.08.2026 | 18,79 | 18,81 | 18,43 | 18,46 | -1,02% | 11.039,00 |
| 28.08.2026 | 18,86 | 18,95 | 18,63 | 18,65 | -1,08% | 7.131,00 |
| 27.08.2026 | 18,60 | 18,92 | 18,59 | 18,85 | 1,72% | 2.454,00 |
| 26.08.2026 | 18,62 | 18,81 | 18,47 | 18,53 | -0,44% | 20.240,00 |
| 25.08.2026 | 18,48 | 18,70 | 18,42 | 18,61 | 1,30% | 15.145,00 |
| 24.08.2026 | 18,70 | 18,70 | 18,34 | 18,37 | -0,44% | 8.914,00 |
| 21.08.2026 | 18,19 | 18,61 | 18,19 | 18,46 | 2,05% | 7.925,00 |
| 20.08.2026 | 18,13 | 18,22 | 18,03 | 18,09 | -0,25% | 7.212,00 |
| 19.08.2026 | 18,16 | 18,41 | 17,90 | 18,13 | -0,90% | 8.810,00 |
| 18.08.2026 | 18,71 | 18,71 | 18,30 | 18,30 | -2,96% | 7.784,00 |
| 17.08.2026 | 18,93 | 19,07 | 18,79 | 18,85 | -0,53% | 12.880,00 |
| 14.08.2026 | 19,12 | 19,13 | 18,81 | 18,95 | -0,89% | 8.025,00 |
| 13.08.2026 | 19,14 | 19,20 | 18,98 | 19,12 | 0,03% | 8.724,00 |
| 12.08.2026 | 19,23 | 19,32 | 19,03 | 19,12 | -0,44% | 8.365,00 |
| 11.08.2026 | 19,20 | 19,36 | 19,03 | 19,20 | 0,02% | 5.994,00 |
| 10.08.2026 | 19,11 | 19,29 | 19,05 | 19,20 | 0,19% | 7.937,00 |
| 07.08.2026 | 19,27 | 19,32 | 19,10 | 19,16 | -0,63% | 5.456,00 |
| 06.08.2026 | 19,13 | 19,39 | 19,05 | 19,29 | 0,93% | 2.935,00 |
| 05.08.2026 | 19,16 | 19,28 | 18,86 | 19,11 | 0,28% | 6.130,00 |
| 04.08.2026 | 18,52 | 19,12 | 18,40 | 19,06 | 3,14% | 13.140,00 |
| 03.08.2026 | 18,75 | 18,90 | 18,35 | 18,48 | -0,14% | 9.714,00 |
| 31.07.2026 | 18,35 | 18,80 | 18,21 | 18,50 | 1,10% | 3.585,00 |
| 30.07.2026 | 17,39 | 18,30 | 17,34 | 18,30 | 5,51% | 6.351,00 |
| 29.07.2026 | 17,77 | 17,99 | 17,34 | 17,34 | -2,40% | 3.390,00 |
| 28.07.2026 | 18,19 | 18,23 | 17,54 | 17,77 | -1,88% | 3.420,00 |
| 27.07.2026 | 18,65 | 18,86 | 17,96 | 18,11 | -1,67% | 28.204,00 |
| 24.07.2026 | 18,05 | 18,52 | 18,00 | 18,42 | 1,91% | 6.993,00 |
| 23.07.2026 | 18,12 | 18,21 | 17,83 | 18,07 | -0,39% | 14.395,00 |
| 22.07.2026 | 18,35 | 18,47 | 17,79 | 18,14 | 0,77% | 12.746,00 |
| 21.07.2026 | 17,65 | 18,01 | 17,54 | 18,01 | 3,06% | 4.225,00 |
| 20.07.2026 | 17,75 | 17,84 | 17,40 | 17,47 | -1,84% | 26.418,00 |
| 17.07.2026 | 17,76 | 17,82 | 17,30 | 17,80 | -0,03% | 5.075,00 |
| 16.07.2026 | 16,97 | 18,14 | 16,41 | 17,80 | 5,06% | 6.137,00 |
| 15.07.2026 | 17,31 | 17,38 | 16,88 | 16,95 | -1,31% | 10.043,00 |
| 14.07.2026 | 17,06 | 17,29 | 16,85 | 17,17 | 0,72% | 9.234,00 |
| 13.07.2026 | 17,42 | 17,43 | 17,01 | 17,05 | -1,81% | 3.478,00 |
| 10.07.2026 | 17,32 | 17,44 | 17,21 | 17,36 | 0,16% | 3.520,00 |
| 09.07.2026 | 16,89 | 17,37 | 16,88 | 17,34 | 2,92% | 8.056,00 |
| 08.07.2026 | 17,03 | 17,10 | 16,66 | 16,84 | -0,87% | 11.661,00 |
| 07.07.2026 | 17,59 | 17,67 | 16,99 | 16,99 | -3,82% | 5.670,00 |
| 06.07.2026 | 17,99 | 18,01 | 17,62 | 17,67 | -1,66% | 58.622,00 |
| 03.07.2026 | 17,54 | 17,97 | 17,54 | 17,96 | 2,91% | 7.207,00 |
| 02.07.2026 | 17,49 | 17,65 | 17,33 | 17,46 | -0,17% | 15.274,00 |
| 01.07.2026 | 17,80 | 17,81 | 17,42 | 17,49 | -1,98% | 10.643,00 |
| 30.06.2026 | 17,34 | 17,94 | 17,32 | 17,84 | 2,99% | 14.235,00 |
| 29.06.2026 | 17,16 | 17,35 | 17,09 | 17,32 | 1,82% | 9.091,00 |
| 26.06.2026 | 17,45 | 17,53 | 17,01 | 17,01 | -3,41% | 4.808,00 |
| 25.06.2026 | 17,30 | 17,77 | 17,28 | 17,61 | 2,83% | 2.395,00 |
| 24.06.2026 | 17,23 | 17,34 | 16,90 | 17,13 | -0,40% | 6.046,00 |
| 23.06.2026 | 17,62 | 17,64 | 17,06 | 17,19 | -3,38% | 10.691,00 |
| 22.06.2026 | 17,74 | 17,84 | 17,53 | 17,80 | 0,79% | 3.976,00 |
| 19.06.2026 | 17,58 | 17,83 | 17,58 | 17,66 | -0,90% | 11.192,00 |
| 18.06.2026 | 17,89 | 17,97 | 17,75 | 17,82 | 0,15% | 8.362,00 |
| 17.06.2026 | 17,76 | 17,99 | 17,69 | 17,79 | 0,61% | 15.538,00 |
| 16.06.2026 | 17,27 | 17,82 | 17,26 | 17,68 | 2,34% | 5.850,00 |
| 15.06.2026 | 17,54 | 17,78 | 17,26 | 17,28 | 0,98% | 6.366,00 |
| 12.06.2026 | 16,84 | 17,27 | 16,82 | 17,11 | 1,12% | 4.855,00 |
| 11.06.2026 | 16,36 | 16,93 | 16,33 | 16,92 | 3,74% | 7.008,00 |
| 10.06.2026 | 16,53 | 16,78 | 16,13 | 16,31 | -1,63% | 13.510,00 |
| 09.06.2026 | 16,80 | 16,92 | 16,23 | 16,58 | -1,16% | 25.479,00 |
| 08.06.2026 | 16,14 | 16,89 | 16,11 | 16,77 | 3,73% | 7.225,00 |
| 05.06.2026 | 16,73 | 16,75 | 16,00 | 16,17 | -3,17% | 1.141,00 |
| 04.06.2026 | 16,58 | 16,86 | 16,56 | 16,70 | 0,97% | - |
| 03.06.2026 | 16,70 | 16,77 | 16,40 | 16,54 | -1,12% | 9.238,00 |
| 02.06.2026 | 16,04 | 16,91 | 16,04 | 16,73 | 4,37% | 9.796,00 |
| 01.06.2026 | 16,44 | 16,47 | 15,83 | 16,03 | -2,20% | 6.019,00 |
| 29.05.2026 | 16,52 | 16,54 | 16,18 | 16,39 | -0,30% | 7.389,00 |
| 28.05.2026 | 16,61 | 16,62 | 16,11 | 16,44 | -1,73% | 16.580,00 |
| 27.05.2026 | 16,61 | 16,89 | 16,53 | 16,73 | 0,72% | 6.904,00 |
| 26.05.2026 | 16,80 | 16,83 | 16,43 | 16,61 | -1,69% | 11.860,00 |
| 25.05.2026 | 16,61 | 16,92 | 16,58 | 16,89 | 3,65% | 27.745,00 |
| 22.05.2026 | 16,29 | 16,55 | 16,27 | 16,30 | 0,00% | 7.913,00 |
| 21.05.2026 | 16,08 | 16,41 | 16,01 | 16,30 | -0,17% | 13.940,00 |
| 20.05.2026 | 15,59 | 16,33 | 15,59 | 16,33 | 4,31% | 8.712,00 |
| 19.05.2026 | 15,82 | 15,98 | 15,62 | 15,65 | -1,51% | 15.595,00 |
| 18.05.2026 | 15,95 | 16,01 | 15,47 | 15,89 | 0,58% | 5.825,00 |
| 15.05.2026 | 16,17 | 16,22 | 15,63 | 15,80 | -2,69% | 6.864,00 |
| 14.05.2026 | 16,19 | 16,32 | 16,15 | 16,24 | 0,54% | 13.662,00 |
| 13.05.2026 | 16,26 | 16,37 | 15,98 | 16,15 | -0,46% | 10.889,00 |
| 12.05.2026 | 16,40 | 16,44 | 16,08 | 16,22 | -1,67% | 14.786,00 |
| 11.05.2026 | 16,61 | 16,63 | 16,35 | 16,50 | -1,23% | 6.370,00 |
| 08.05.2026 | 16,70 | 16,77 | 16,48 | 16,70 | 0,17% | 12.154,00 |
| 07.05.2026 | 17,12 | 17,43 | 16,65 | 16,68 | -2,46% | 5.840,00 |
| 06.05.2026 | 16,19 | 17,19 | 16,17 | 17,10 | 6,29% | 6.368,00 |
| 05.05.2026 | 15,80 | 16,21 | 15,74 | 16,08 | 1,86% | 34.477,00 |
| 04.05.2026 | 16,59 | 16,61 | 15,55 | 15,79 | -4,20% | 12.063,00 |