15,363€
5,30%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,68 | 15,41 | 14,66 | 15,38 | 5,40% | - |
| 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 |
| 23.09.2025 | 14,71 | 14,84 | 14,42 | 14,66 | 0,00% | 30,00 |
| 22.09.2025 | 14,63 | 14,74 | 14,54 | 14,66 | 0,90% | - |
| 19.09.2025 | 14,61 | 14,74 | 14,45 | 14,53 | -0,14% | - |
| 18.09.2025 | 14,20 | 14,70 | 14,17 | 14,55 | 2,68% | 1.748,00 |
| 17.09.2025 | 14,32 | 14,39 | 14,06 | 14,17 | -1,50% | - |
| 16.09.2025 | 14,55 | 14,72 | 14,20 | 14,38 | -1,76% | - |
| 15.09.2025 | 14,38 | 14,65 | 14,26 | 14,64 | 1,30% | 500,00 |
| 12.09.2025 | 14,56 | 14,56 | 14,31 | 14,45 | -0,28% | 3.900,00 |
| 11.09.2025 | 14,26 | 14,56 | 14,04 | 14,49 | 0,94% | - |
| 10.09.2025 | 14,62 | 14,65 | 14,26 | 14,36 | -1,41% | 4.500,00 |
| 09.09.2025 | 14,57 | 14,62 | 14,29 | 14,56 | -0,07% | 2.070,00 |
| 08.09.2025 | 14,39 | 14,68 | 14,16 | 14,57 | 1,60% | 350,00 |
| 05.09.2025 | 14,12 | 14,42 | 13,90 | 14,34 | 2,32% | 100,00 |
| 04.09.2025 | 13,88 | 14,05 | 13,79 | 14,02 | 2,49% | - |
| 03.09.2025 | 13,53 | 13,90 | 13,53 | 13,68 | 1,30% | - |
| 02.09.2025 | 13,88 | 13,96 | 13,48 | 13,50 | -2,77% | - |
| 01.09.2025 | 13,81 | 13,99 | 13,71 | 13,89 | 1,61% | - |
| 29.08.2025 | 13,82 | 13,83 | 13,59 | 13,67 | -1,26% | 10,00 |
| 28.08.2025 | 13,55 | 13,98 | 13,55 | 13,84 | 2,67% | - |
| 27.08.2025 | 13,60 | 13,64 | 13,45 | 13,48 | -0,33% | - |
| 26.08.2025 | 13,46 | 13,66 | 13,39 | 13,53 | 0,21% | - |
| 25.08.2025 | 13,70 | 13,70 | 13,44 | 13,50 | -1,23% | - |
| 22.08.2025 | 13,43 | 13,70 | 13,31 | 13,67 | 1,61% | - |
| 21.08.2025 | 13,46 | 13,46 | 13,27 | 13,45 | 0,43% | - |
| 20.08.2025 | 13,54 | 13,56 | 13,34 | 13,39 | -1,33% | - |
| 19.08.2025 | 13,42 | 13,69 | 13,31 | 13,57 | 0,95% | 2.800,00 |
| 18.08.2025 | 13,41 | 13,49 | 13,15 | 13,44 | 1,01% | 550,00 |
| 15.08.2025 | 13,44 | 13,48 | 13,20 | 13,31 | -0,82% | - |
| 14.08.2025 | 13,09 | 13,48 | 13,09 | 13,42 | 2,05% | - |
| 13.08.2025 | 13,04 | 13,18 | 13,03 | 13,15 | 0,83% | - |
| 12.08.2025 | 13,06 | 13,18 | 12,97 | 13,04 | 0,09% | - |
| 11.08.2025 | 13,49 | 13,51 | 12,95 | 13,03 | -3,07% | - |
| 08.08.2025 | 13,14 | 13,44 | 13,07 | 13,44 | 2,26% | 1.034,00 |
| 07.08.2025 | 12,93 | 13,21 | 12,82 | 13,14 | 2,20% | - |
| 06.08.2025 | 13,16 | 13,16 | 12,79 | 12,86 | -1,73% | - |
| 05.08.2025 | 13,07 | 13,15 | 13,02 | 13,09 | 0,49% | - |
| 04.08.2025 | 13,13 | 13,13 | 12,95 | 13,02 | 0,31% | - |
| 01.08.2025 | 13,27 | 13,28 | 12,88 | 12,98 | -2,71% | 730,00 |
| 31.07.2025 | 13,70 | 13,83 | 13,33 | 13,35 | -2,52% | - |
| 30.07.2025 | 13,66 | 13,90 | 13,63 | 13,69 | 0,20% | - |
| 29.07.2025 | 13,62 | 13,85 | 13,55 | 13,66 | 0,51% | - |
| 28.07.2025 | 13,67 | 13,86 | 13,48 | 13,59 | -0,49% | - |
| 25.07.2025 | 13,56 | 13,69 | 13,35 | 13,66 | 0,75% | 408,00 |
| 24.07.2025 | 13,88 | 13,89 | 13,55 | 13,56 | -2,50% | 500,00 |
| 23.07.2025 | 13,64 | 14,00 | 13,54 | 13,91 | 3,05% | - |
| 22.07.2025 | 13,73 | 13,80 | 13,44 | 13,49 | -1,85% | - |
| 21.07.2025 | 13,50 | 13,86 | 13,48 | 13,75 | 3,53% | 100,00 |
| 18.07.2025 | 14,69 | 14,69 | 12,98 | 13,28 | -9,29% | - |
| 17.07.2025 | 14,16 | 14,65 | 14,07 | 14,64 | 3,49% | - |
| 16.07.2025 | 14,13 | 14,16 | 13,81 | 14,15 | 0,00% | - |
| 15.07.2025 | 14,16 | 14,35 | 14,14 | 14,15 | 0,11% | 2.000,00 |
| 14.07.2025 | 14,55 | 14,55 | 14,06 | 14,13 | -2,42% | 1.200,00 |
| 11.07.2025 | 14,63 | 14,64 | 14,38 | 14,48 | -1,28% | - |
| 10.07.2025 | 14,38 | 14,71 | 14,38 | 14,67 | 1,84% | - |
| 09.07.2025 | 14,16 | 14,42 | 14,15 | 14,40 | 1,57% | - |
| 08.07.2025 | 14,14 | 14,19 | 13,98 | 14,18 | 0,57% | - |
| 07.07.2025 | 14,00 | 14,18 | 13,88 | 14,10 | 1,59% | 300,00 |
| 04.07.2025 | 14,01 | 14,01 | 13,86 | 13,88 | -0,79% | - |
| 03.07.2025 | 14,10 | 14,20 | 13,99 | 13,99 | -0,85% | - |
| 02.07.2025 | 13,84 | 14,12 | 13,75 | 14,11 | 2,38% | - |
| 01.07.2025 | 13,82 | 13,89 | 13,57 | 13,78 | -0,20% | - |
| 30.06.2025 | 14,13 | 14,17 | 13,56 | 13,81 | -1,92% | - |
| 27.06.2025 | 13,48 | 14,08 | 13,48 | 14,08 | 4,32% | 450,00 |
| 26.06.2025 | 13,58 | 13,61 | 13,16 | 13,50 | -0,52% | - |
| 25.06.2025 | 13,64 | 13,80 | 13,51 | 13,57 | -0,48% | - |
| 24.06.2025 | 13,35 | 13,97 | 13,35 | 13,63 | 1,79% | - |
| 23.06.2025 | 13,63 | 13,64 | 13,20 | 13,39 | -1,38% | - |
| 20.06.2025 | 13,81 | 14,03 | 13,47 | 13,58 | -0,88% | 288,00 |
| 19.06.2025 | 13,63 | 13,76 | 13,37 | 13,70 | 0,38% | 13.480,00 |
| 18.06.2025 | 14,02 | 14,06 | 13,47 | 13,65 | -2,51% | 2.000,00 |
| 17.06.2025 | 14,04 | 14,11 | 13,83 | 14,00 | -0,64% | - |
| 16.06.2025 | 13,93 | 14,13 | 13,87 | 14,09 | 1,37% | - |
| 13.06.2025 | 14,02 | 14,06 | 13,80 | 13,90 | -2,01% | - |
| 12.06.2025 | 14,29 | 14,31 | 13,95 | 14,19 | -0,98% | - |
| 11.06.2025 | 14,38 | 14,49 | 14,28 | 14,33 | -0,59% | - |
| 10.06.2025 | 14,34 | 14,44 | 14,28 | 14,41 | 0,64% | - |
| 09.06.2025 | 14,33 | 14,50 | 14,31 | 14,32 | -0,03% | - |
| 06.06.2025 | 14,37 | 14,39 | 13,95 | 14,32 | -0,22% | - |
| 05.06.2025 | 14,37 | 14,55 | 14,24 | 14,36 | -0,10% | - |
| 04.06.2025 | 14,15 | 14,43 | 14,13 | 14,37 | 1,77% | - |
| 03.06.2025 | 13,90 | 14,12 | 13,88 | 14,12 | 1,18% | - |
| 02.06.2025 | 14,15 | 14,15 | 13,87 | 13,96 | -1,27% | - |
| 30.05.2025 | 14,35 | 14,37 | 14,05 | 14,14 | -1,46% | - |
| 29.05.2025 | 14,53 | 14,54 | 14,28 | 14,35 | -0,17% | - |
| 28.05.2025 | 14,46 | 14,63 | 14,35 | 14,37 | -0,99% | - |
| 27.05.2025 | 14,55 | 14,69 | 14,46 | 14,51 | -0,48% | - |
| 26.05.2025 | 14,60 | 14,68 | 14,49 | 14,58 | 1,14% | - |
| 23.05.2025 | 14,47 | 14,70 | 14,19 | 14,42 | -0,48% | - |
| 22.05.2025 | 14,86 | 14,99 | 14,48 | 14,49 | -2,33% | 200,00 |
| 21.05.2025 | 15,23 | 15,23 | 14,80 | 14,83 | -2,75% | - |
| 20.05.2025 | 15,36 | 15,37 | 15,03 | 15,25 | -1,04% | - |
| 19.05.2025 | 15,05 | 15,42 | 14,94 | 15,41 | 1,77% | - |
| 16.05.2025 | 15,19 | 15,31 | 15,04 | 15,15 | -0,33% | - |