16,483€
4,06%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 15,81 | 16,58 | 15,53 | 16,48 | 3,71% | 18.074,00 |
| 29.04.2026 | 16,12 | 16,19 | 15,78 | 15,89 | -2,54% | 14.310,00 |
| 28.04.2026 | 17,24 | 17,25 | 15,97 | 16,31 | -5,95% | 8.360,00 |
| 27.04.2026 | 17,43 | 17,60 | 17,15 | 17,34 | -0,29% | 18.260,00 |
| 24.04.2026 | 17,31 | 17,56 | 17,00 | 17,39 | 0,49% | 9.751,00 |
| 23.04.2026 | 17,06 | 17,42 | 17,06 | 17,31 | -0,36% | 3.580,00 |
| 22.04.2026 | 17,50 | 17,68 | 17,27 | 17,37 | 0,36% | 6.030,00 |
| 21.04.2026 | 17,63 | 17,77 | 17,27 | 17,31 | -1,82% | 6.564,00 |
| 20.04.2026 | 17,50 | 17,64 | 17,35 | 17,63 | -0,11% | 10.060,00 |
| 17.04.2026 | 16,95 | 17,77 | 16,91 | 17,65 | 4,69% | 13.879,00 |
| 16.04.2026 | 16,99 | 17,11 | 16,83 | 16,86 | -0,25% | 7.640,00 |
| 15.04.2026 | 16,88 | 17,17 | 16,82 | 16,90 | -0,22% | - |
| 14.04.2026 | 16,67 | 17,03 | 16,66 | 16,94 | 1,33% | 18.630,00 |
| 13.04.2026 | 16,25 | 16,71 | 16,21 | 16,71 | 1,60% | 14.158,00 |
| 10.04.2026 | 16,39 | 16,84 | 16,35 | 16,45 | 0,24% | 7.196,00 |
| 09.04.2026 | 16,36 | 16,47 | 16,26 | 16,41 | -0,21% | 10.444,00 |
| 08.04.2026 | 16,04 | 16,58 | 15,98 | 16,45 | 7,46% | 6.416,00 |
| 07.04.2026 | 15,60 | 15,72 | 14,96 | 15,30 | -1,89% | 18.562,00 |
| 02.04.2026 | 15,19 | 15,60 | 14,98 | 15,60 | 0,58% | 3.253,00 |
| 01.04.2026 | 15,18 | 15,64 | 15,18 | 15,51 | 2,55% | 8.215,00 |
| 31.03.2026 | 14,82 | 15,46 | 14,65 | 15,12 | 3,15% | 5.310,00 |
| 30.03.2026 | 14,58 | 14,95 | 14,57 | 14,66 | 0,74% | 6.370,00 |
| 27.03.2026 | 15,10 | 15,11 | 14,55 | 14,55 | -3,26% | 9.900,00 |
| 26.03.2026 | 15,07 | 15,17 | 14,85 | 15,04 | -0,63% | 13.909,00 |
| 25.03.2026 | 15,04 | 15,31 | 15,00 | 15,14 | 0,79% | 10.841,00 |
| 24.03.2026 | 14,87 | 15,11 | 14,62 | 15,02 | -0,05% | 12.070,00 |
| 23.03.2026 | 14,53 | 15,30 | 14,20 | 15,03 | 3,12% | 16.581,00 |
| 20.03.2026 | 14,79 | 15,12 | 14,28 | 14,57 | -1,49% | 7.422,00 |
| 19.03.2026 | 15,65 | 15,70 | 14,69 | 14,79 | -5,49% | 10.679,00 |
| 18.03.2026 | 15,93 | 16,18 | 15,64 | 15,65 | -0,58% | 57.070,00 |
| 17.03.2026 | 15,91 | 15,95 | 15,64 | 15,75 | -1,75% | 16.061,00 |
| 16.03.2026 | 16,08 | 16,10 | 15,60 | 16,03 | 0,98% | 8.412,00 |
| 13.03.2026 | 16,20 | 16,21 | 15,71 | 15,87 | -2,09% | 19.301,00 |
| 12.03.2026 | 16,43 | 16,56 | 16,08 | 16,21 | -2,44% | 12.324,00 |
| 11.03.2026 | 16,84 | 16,91 | 16,43 | 16,61 | -1,01% | 3.102,00 |
| 10.03.2026 | 16,45 | 16,97 | 16,42 | 16,78 | 2,25% | 6.408,00 |
| 09.03.2026 | 16,05 | 16,52 | 15,62 | 16,41 | -0,36% | 2.816,00 |
| 06.03.2026 | 16,82 | 17,07 | 16,30 | 16,47 | -1,70% | 10.760,00 |
| 05.03.2026 | 17,21 | 17,35 | 16,44 | 16,76 | -3,44% | 15.384,00 |
| 04.03.2026 | 16,96 | 17,38 | 16,91 | 17,36 | 1,37% | 11.437,00 |
| 03.03.2026 | 17,65 | 17,88 | 16,78 | 17,12 | -3,92% | 18.098,00 |
| 02.03.2026 | 18,06 | 18,07 | 17,58 | 17,82 | -1,79% | 15.966,00 |
| 27.02.2026 | 18,25 | 18,44 | 17,86 | 18,14 | -0,68% | 13.639,00 |
| 26.02.2026 | 18,33 | 18,59 | 18,15 | 18,27 | -0,76% | 10.229,00 |
| 25.02.2026 | 18,48 | 18,65 | 18,32 | 18,41 | -0,21% | 16.537,00 |
| 24.02.2026 | 18,41 | 18,51 | 18,15 | 18,45 | 0,29% | 15.070,00 |
| 23.02.2026 | 18,19 | 18,42 | 18,09 | 18,39 | 0,84% | 16.228,00 |
| 20.02.2026 | 18,30 | 18,46 | 18,17 | 18,24 | -0,05% | 15.020,00 |
| 19.02.2026 | 18,33 | 18,52 | 18,12 | 18,25 | -0,33% | 12.393,00 |
| 18.02.2026 | 18,22 | 18,47 | 18,20 | 18,31 | 0,56% | 16.580,00 |
| 17.02.2026 | 18,22 | 18,23 | 17,95 | 18,21 | -0,52% | 11.130,00 |
| 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% | - |