18,110€
-0,77%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 18,22 | 18,23 | 18,08 | 18,18 | -0,70% | - |
| 16.02.2026 | 18,23 | 18,32 | 18,15 | 18,30 | 0,94% | 9.512,00 |
| 13.02.2026 | 17,96 | 18,24 | 17,77 | 18,13 | 1,30% | 5.512,00 |
| 12.02.2026 | 18,39 | 18,47 | 17,90 | 17,90 | -2,36% | 4.336,00 |
| 11.02.2026 | 17,97 | 18,59 | 17,86 | 18,33 | 2,29% | 9.828,00 |
| 10.02.2026 | 17,81 | 17,98 | 17,81 | 17,92 | 0,44% | 14.399,00 |
| 09.02.2026 | 17,95 | 17,96 | 17,47 | 17,85 | 0,20% | 8.348,00 |
| 06.02.2026 | 17,60 | 17,86 | 17,30 | 17,81 | 1,60% | 8.355,00 |
| 05.02.2026 | 17,79 | 17,82 | 17,40 | 17,53 | -1,49% | 6.052,00 |
| 04.02.2026 | 17,84 | 18,01 | 17,66 | 17,80 | 0,34% | 1.989,00 |
| 03.02.2026 | 17,81 | 17,96 | 17,43 | 17,74 | -0,05% | 20.153,00 |
| 02.02.2026 | 17,35 | 17,76 | 17,06 | 17,74 | 1,39% | 52.500,00 |
| 30.01.2026 | 17,41 | 17,60 | 17,28 | 17,50 | -0,11% | - |
| 29.01.2026 | 17,32 | 17,72 | 17,27 | 17,52 | 1,57% | 1.040,00 |
| 28.01.2026 | 17,63 | 18,14 | 17,15 | 17,25 | -2,79% | 136,00 |
| 27.01.2026 | 18,25 | 18,27 | 17,10 | 17,75 | -2,48% | 6.710,00 |
| 26.01.2026 | 18,00 | 18,22 | 17,82 | 18,20 | 1,83% | - |
| 23.01.2026 | 17,94 | 18,02 | 17,66 | 17,87 | -0,20% | - |
| 22.01.2026 | 17,80 | 18,25 | 17,77 | 17,91 | 0,04% | 18.500,00 |
| 21.01.2026 | 17,47 | 17,91 | 17,28 | 17,90 | 3,19% | 17.990,00 |
| 20.01.2026 | 17,41 | 17,63 | 17,06 | 17,35 | -0,72% | 21.500,00 |
| 19.01.2026 | 17,70 | 17,70 | 17,27 | 17,47 | -2,37% | 51.002,00 |
| 16.01.2026 | 17,58 | 17,90 | 17,50 | 17,90 | 2,37% | 9.530,00 |
| 15.01.2026 | 16,92 | 17,57 | 16,87 | 17,48 | 4,45% | 15.700,00 |
| 14.01.2026 | 16,91 | 16,96 | 16,58 | 16,74 | -1,09% | 4.900,00 |
| 13.01.2026 | 16,90 | 17,11 | 16,77 | 16,92 | 0,03% | 18.500,00 |
| 12.01.2026 | 16,85 | 17,14 | 16,76 | 16,92 | 1,77% | 21.800,00 |
| 09.01.2026 | 16,36 | 16,74 | 16,34 | 16,62 | 0,91% | - |
| 08.01.2026 | 16,97 | 16,98 | 16,30 | 16,47 | -3,16% | 11.165,00 |
| 07.01.2026 | 16,90 | 17,15 | 16,53 | 17,01 | 4,73% | 8.200,00 |
| 06.01.2026 | 16,25 | 16,34 | 16,19 | 16,24 | 0,50% | 2.100,00 |
| 05.01.2026 | 15,74 | 16,37 | 15,58 | 16,16 | 3,42% | 7.960,00 |
| 02.01.2026 | 15,36 | 15,67 | 15,31 | 15,63 | 2,06% | - |
| 30.12.2025 | 15,38 | 15,44 | 15,26 | 15,31 | 0,23% | - |
| 29.12.2025 | 15,13 | 15,40 | 15,05 | 15,28 | 0,69% | - |
| 23.12.2025 | 15,23 | 15,31 | 15,08 | 15,17 | 0,03% | - |
| 22.12.2025 | 14,97 | 15,24 | 14,96 | 15,17 | 0,68% | 500,00 |
| 19.12.2025 | 14,95 | 15,13 | 14,92 | 15,06 | 0,74% | 200,00 |
| 18.12.2025 | 14,66 | 15,01 | 14,65 | 14,95 | 2,21% | - |
| 17.12.2025 | 15,06 | 15,08 | 14,62 | 14,63 | -2,49% | - |
| 16.12.2025 | 15,12 | 15,13 | 14,92 | 15,00 | -1,23% | - |
| 15.12.2025 | 15,26 | 15,32 | 15,13 | 15,19 | 0,28% | - |
| 12.12.2025 | 15,26 | 15,53 | 15,06 | 15,15 | -0,57% | - |
| 11.12.2025 | 15,34 | 15,44 | 15,21 | 15,24 | -1,41% | - |
| 10.12.2025 | 15,30 | 15,47 | 15,19 | 15,45 | 1,36% | - |
| 09.12.2025 | 15,46 | 15,49 | 15,25 | 15,25 | -1,15% | - |
| 08.12.2025 | 15,64 | 15,65 | 15,37 | 15,42 | 1,27% | - |
| 05.12.2025 | 15,29 | 15,45 | 15,23 | 15,23 | -0,98% | - |
| 04.12.2025 | 15,18 | 15,55 | 15,17 | 15,38 | 2,23% | 1.074,00 |
| 03.12.2025 | 14,76 | 15,10 | 14,71 | 15,05 | 2,45% | - |
| 02.12.2025 | 14,72 | 14,76 | 14,58 | 14,69 | 0,20% | - |
| 01.12.2025 | 14,56 | 14,86 | 14,48 | 14,66 | 0,65% | - |
| 28.11.2025 | 14,63 | 14,66 | 14,38 | 14,56 | 0,76% | 2.000,00 |
| 27.11.2025 | 14,08 | 14,63 | 14,08 | 14,45 | 2,08% | 2.000,00 |
| 26.11.2025 | 14,33 | 14,35 | 14,11 | 14,16 | -0,42% | 1.000,00 |
| 25.11.2025 | 13,92 | 14,29 | 13,91 | 14,22 | 2,45% | 1.300,00 |
| 24.11.2025 | 14,09 | 14,13 | 13,87 | 13,88 | 0,76% | - |
| 21.11.2025 | 13,73 | 14,06 | 13,55 | 13,77 | 0,53% | 140,00 |
| 20.11.2025 | 13,86 | 14,12 | 13,70 | 13,70 | -0,52% | - |
| 19.11.2025 | 13,69 | 13,93 | 13,62 | 13,77 | 1,10% | - |
| 18.11.2025 | 13,83 | 13,83 | 13,62 | 13,62 | -2,44% | - |
| 17.11.2025 | 14,27 | 14,28 | 13,87 | 13,96 | -1,97% | - |
| 14.11.2025 | 14,61 | 14,62 | 13,91 | 14,24 | -2,67% | - |
| 13.11.2025 | 14,72 | 14,82 | 14,36 | 14,63 | -0,10% | - |
| 12.11.2025 | 14,60 | 14,72 | 14,53 | 14,65 | 0,79% | - |
| 11.11.2025 | 14,25 | 14,61 | 14,24 | 14,53 | 2,18% | - |
| 10.11.2025 | 14,27 | 14,45 | 14,22 | 14,22 | 1,79% | - |
| 07.11.2025 | 14,11 | 14,22 | 13,93 | 13,97 | -0,71% | - |
| 06.11.2025 | 14,42 | 14,51 | 14,07 | 14,07 | -2,26% | - |
| 05.11.2025 | 14,29 | 14,50 | 14,12 | 14,40 | 1,09% | 5.250,00 |
| 04.11.2025 | 14,41 | 14,43 | 14,21 | 14,24 | -1,66% | - |
| 03.11.2025 | 14,98 | 14,99 | 14,48 | 14,48 | -2,56% | - |
| 31.10.2025 | 15,16 | 15,21 | 14,66 | 14,86 | -1,30% | - |
| 30.10.2025 | 15,11 | 15,15 | 14,98 | 15,06 | -0,17% | - |
| 29.10.2025 | 15,19 | 15,32 | 15,00 | 15,08 | -0,07% | - |
| 28.10.2025 | 15,66 | 15,67 | 15,09 | 15,09 | -3,82% | 1.736,00 |
| 27.10.2025 | 15,68 | 15,70 | 15,37 | 15,69 | 3,19% | 780,00 |
| 24.10.2025 | 15,04 | 15,33 | 15,02 | 15,21 | 1,23% | - |
| 23.10.2025 | 15,15 | 15,62 | 14,73 | 15,02 | -1,05% | - |
| 22.10.2025 | 15,10 | 15,30 | 15,01 | 15,18 | 1,20% | - |
| 21.10.2025 | 15,07 | 15,23 | 15,00 | 15,00 | -0,03% | - |
| 20.10.2025 | 14,91 | 15,11 | 14,79 | 15,01 | -0,03% | - |
| 17.10.2025 | 14,98 | 15,10 | 14,85 | 15,01 | -0,99% | - |
| 16.10.2025 | 15,11 | 15,26 | 14,87 | 15,16 | -0,69% | - |
| 15.10.2025 | 15,10 | 15,37 | 15,01 | 15,27 | 2,14% | - |
| 14.10.2025 | 15,23 | 15,24 | 14,72 | 14,95 | -2,16% | - |
| 13.10.2025 | 14,86 | 15,40 | 14,84 | 15,28 | 0,16% | - |
| 10.10.2025 | 15,40 | 15,42 | 14,85 | 15,25 | -0,65% | - |
| 09.10.2025 | 15,70 | 15,73 | 15,18 | 15,35 | -1,85% | - |
| 08.10.2025 | 15,52 | 15,70 | 15,30 | 15,64 | -0,06% | 500,00 |
| 07.10.2025 | 15,62 | 15,72 | 15,35 | 15,65 | 0,32% | - |
| 06.10.2025 | 15,35 | 15,69 | 15,35 | 15,60 | 1,30% | - |
| 03.10.2025 | 15,24 | 15,52 | 15,23 | 15,40 | 1,48% | - |
| 02.10.2025 | 14,68 | 15,46 | 14,66 | 15,18 | 4,01% | 650,00 |
| 01.10.2025 | 14,37 | 14,71 | 14,26 | 14,59 | 1,60% | 600,00 |
| 30.09.2025 | 14,30 | 14,44 | 14,07 | 14,36 | 1,31% | 1.056,00 |
| 29.09.2025 | 14,53 | 14,53 | 14,07 | 14,18 | 0,43% | 360,00 |
| 26.09.2025 | 14,58 | 14,61 | 14,06 | 14,12 | -2,62% | - |
| 25.09.2025 | 14,51 | 14,58 | 14,30 | 14,50 | 0,52% | - |
| 24.09.2025 | 14,75 | 14,91 | 14,42 | 14,42 | -1,60% | 2.250,00 |