15,728€
0,92%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,68 | 15,89 | 15,67 | 15,73 | 0,41% | 3.871,00 |
| 13.02.2026 | 15,61 | 15,73 | 15,40 | 15,66 | 0,89% | 3.081,00 |
| 12.02.2026 | 16,06 | 16,10 | 15,45 | 15,53 | -3,05% | - |
| 11.02.2026 | 15,63 | 16,13 | 15,48 | 16,01 | 2,83% | - |
| 10.02.2026 | 15,51 | 15,63 | 15,41 | 15,57 | 0,72% | 3.872,00 |
| 09.02.2026 | 15,38 | 15,48 | 15,16 | 15,46 | 0,86% | - |
| 06.02.2026 | 15,29 | 15,35 | 15,05 | 15,33 | 0,46% | - |
| 05.02.2026 | 15,46 | 15,48 | 15,13 | 15,26 | -1,10% | - |
| 04.02.2026 | 15,51 | 15,65 | 15,36 | 15,43 | 0,26% | - |
| 03.02.2026 | 15,59 | 15,64 | 15,29 | 15,39 | -0,84% | - |
| 02.02.2026 | 15,01 | 15,53 | 14,86 | 15,52 | 2,21% | 1.914,00 |
| 30.01.2026 | 15,17 | 15,33 | 15,02 | 15,19 | -0,48% | - |
| 29.01.2026 | 15,13 | 15,43 | 15,04 | 15,26 | 1,23% | - |
| 28.01.2026 | 15,43 | 15,81 | 15,03 | 15,07 | -2,36% | 1.380,00 |
| 27.01.2026 | 15,79 | 15,90 | 14,93 | 15,44 | -1,98% | - |
| 26.01.2026 | 15,83 | 15,86 | 15,62 | 15,75 | 0,14% | - |
| 23.01.2026 | 15,83 | 15,83 | 15,52 | 15,73 | 0,37% | - |
| 22.01.2026 | 15,85 | 15,98 | 15,67 | 15,67 | -0,11% | - |
| 21.01.2026 | 15,38 | 15,76 | 15,25 | 15,69 | 2,45% | - |
| 20.01.2026 | 15,16 | 15,41 | 14,92 | 15,31 | 0,64% | - |
| 19.01.2026 | 15,20 | 15,30 | 15,05 | 15,22 | -2,61% | - |
| 16.01.2026 | 15,31 | 15,64 | 15,30 | 15,62 | 2,32% | - |
| 15.01.2026 | 14,71 | 15,41 | 14,69 | 15,27 | 4,27% | - |
| 14.01.2026 | 14,78 | 14,85 | 14,56 | 14,64 | -0,95% | - |
| 13.01.2026 | 14,94 | 15,04 | 14,54 | 14,78 | -1,10% | 990,00 |
| 12.01.2026 | 14,90 | 15,10 | 14,83 | 14,95 | 1,51% | - |
| 09.01.2026 | 14,56 | 14,87 | 14,48 | 14,73 | 1,06% | - |
| 08.01.2026 | 14,79 | 14,82 | 14,47 | 14,57 | -1,71% | - |
| 07.01.2026 | 14,56 | 14,95 | 14,42 | 14,82 | 3,60% | - |
| 06.01.2026 | 14,28 | 14,31 | 14,18 | 14,31 | 0,49% | - |
| 05.01.2026 | 13,92 | 14,27 | 13,90 | 14,24 | 3,10% | - |
| 02.01.2026 | 13,78 | 13,88 | 13,68 | 13,81 | -0,13% | 7.600,00 |
| 30.12.2025 | 13,74 | 13,84 | 13,67 | 13,83 | 1,12% | - |
| 29.12.2025 | 13,69 | 13,84 | 13,65 | 13,68 | 0,15% | - |
| 23.12.2025 | 13,62 | 13,73 | 13,56 | 13,66 | 0,26% | - |
| 22.12.2025 | 13,51 | 13,70 | 13,51 | 13,62 | 0,78% | - |
| 19.12.2025 | 13,48 | 13,60 | 13,43 | 13,52 | 0,19% | - |
| 18.12.2025 | 13,18 | 13,53 | 13,16 | 13,49 | 2,70% | - |
| 17.12.2025 | 13,46 | 13,49 | 13,14 | 13,14 | -2,49% | - |
| 16.12.2025 | 13,54 | 13,66 | 13,36 | 13,47 | -1,89% | 250,00 |
| 15.12.2025 | 13,81 | 13,83 | 13,57 | 13,73 | -0,22% | - |
| 12.12.2025 | 13,84 | 13,96 | 13,72 | 13,76 | -0,47% | - |
| 11.12.2025 | 13,81 | 13,93 | 13,70 | 13,83 | -0,63% | - |
| 10.12.2025 | 13,80 | 13,93 | 13,67 | 13,91 | 0,75% | - |
| 09.12.2025 | 13,95 | 13,96 | 13,77 | 13,81 | -0,88% | - |
| 08.12.2025 | 14,31 | 14,32 | 13,84 | 13,93 | 1,52% | - |
| 05.12.2025 | 13,82 | 13,91 | 13,73 | 13,73 | -0,67% | - |
| 04.12.2025 | 13,55 | 13,97 | 13,55 | 13,82 | 2,81% | - |
| 03.12.2025 | 13,23 | 13,53 | 13,19 | 13,44 | 2,32% | - |
| 02.12.2025 | 13,23 | 13,24 | 13,12 | 13,14 | 0,04% | - |
| 01.12.2025 | 13,12 | 13,37 | 13,06 | 13,13 | -0,23% | - |
| 28.11.2025 | 12,93 | 13,23 | 12,93 | 13,16 | 1,09% | - |
| 27.11.2025 | 12,82 | 13,05 | 12,80 | 13,02 | 2,06% | - |
| 26.11.2025 | 12,97 | 12,99 | 12,75 | 12,76 | -0,66% | - |
| 25.11.2025 | 12,50 | 12,94 | 12,50 | 12,84 | 3,30% | - |
| 24.11.2025 | 12,65 | 12,68 | 12,43 | 12,43 | -1,58% | - |
| 21.11.2025 | 12,34 | 12,67 | 12,17 | 12,63 | 2,57% | - |
| 20.11.2025 | 12,53 | 12,71 | 12,31 | 12,31 | -0,94% | - |
| 19.11.2025 | 12,35 | 12,50 | 12,29 | 12,43 | 1,30% | - |
| 18.11.2025 | 12,43 | 12,48 | 12,27 | 12,27 | -2,31% | - |
| 17.11.2025 | 12,66 | 12,72 | 12,50 | 12,56 | -0,89% | - |
| 14.11.2025 | 12,88 | 12,88 | 12,47 | 12,67 | -3,33% | - |
| 13.11.2025 | 13,17 | 13,28 | 12,81 | 13,11 | 0,27% | - |
| 12.11.2025 | 13,07 | 13,17 | 12,97 | 13,08 | 0,11% | - |
| 11.11.2025 | 12,76 | 13,08 | 12,74 | 13,06 | 2,79% | - |
| 10.11.2025 | 12,71 | 12,85 | 12,71 | 12,71 | 0,97% | 240,00 |
| 07.11.2025 | 12,66 | 12,70 | 12,44 | 12,58 | -0,10% | - |
| 06.11.2025 | 12,82 | 12,93 | 12,60 | 12,60 | -1,97% | - |
| 05.11.2025 | 12,66 | 12,87 | 12,57 | 12,85 | 2,01% | - |
| 04.11.2025 | 13,01 | 13,05 | 12,60 | 12,60 | -2,78% | - |
| 03.11.2025 | 13,39 | 13,39 | 12,91 | 12,96 | -2,70% | 4.000,00 |
| 31.10.2025 | 13,31 | 13,35 | 13,03 | 13,32 | -0,22% | - |
| 30.10.2025 | 13,34 | 13,39 | 13,25 | 13,35 | 0,11% | - |
| 29.10.2025 | 13,46 | 13,51 | 13,27 | 13,33 | -1,00% | - |
| 28.10.2025 | 13,85 | 13,85 | 13,43 | 13,47 | -2,94% | - |
| 27.10.2025 | 13,64 | 13,93 | 13,62 | 13,87 | 2,44% | - |
| 24.10.2025 | 13,28 | 13,57 | 13,22 | 13,54 | 2,30% | - |
| 23.10.2025 | 13,36 | 13,64 | 12,98 | 13,24 | -0,62% | - |
| 22.10.2025 | 13,33 | 13,43 | 13,23 | 13,32 | 0,64% | - |
| 21.10.2025 | 13,32 | 13,41 | 13,24 | 13,24 | -0,04% | - |
| 20.10.2025 | 13,18 | 13,35 | 13,02 | 13,24 | -0,34% | - |
| 17.10.2025 | 13,28 | 13,34 | 13,12 | 13,29 | -0,37% | - |
| 16.10.2025 | 13,33 | 13,44 | 13,11 | 13,34 | -0,82% | - |
| 15.10.2025 | 13,35 | 13,53 | 13,25 | 13,45 | 2,01% | - |
| 14.10.2025 | 13,31 | 13,32 | 13,09 | 13,18 | -1,09% | - |
| 13.10.2025 | 13,18 | 13,46 | 13,15 | 13,33 | -1,55% | - |
| 10.10.2025 | 13,54 | 13,61 | 12,86 | 13,54 | -0,22% | - |
| 09.10.2025 | 13,79 | 13,84 | 13,44 | 13,57 | -1,51% | - |
| 08.10.2025 | 13,72 | 13,82 | 13,56 | 13,77 | 0,62% | - |
| 07.10.2025 | 13,80 | 13,88 | 13,69 | 13,69 | -0,93% | - |
| 06.10.2025 | 13,75 | 13,91 | 13,59 | 13,82 | 1,30% | - |
| 03.10.2025 | 13,47 | 13,72 | 13,46 | 13,64 | 1,37% | - |
| 02.10.2025 | 12,96 | 13,67 | 12,95 | 13,46 | 4,67% | - |
| 01.10.2025 | 12,75 | 12,95 | 12,70 | 12,86 | 0,45% | - |
| 30.09.2025 | 12,57 | 12,80 | 12,48 | 12,80 | 2,07% | - |
| 29.09.2025 | 12,90 | 12,90 | 12,52 | 12,54 | -0,79% | 210,00 |
| 26.09.2025 | 12,78 | 12,86 | 12,49 | 12,64 | -1,10% | - |
| 25.09.2025 | 12,88 | 12,95 | 12,70 | 12,78 | -0,62% | - |
| 24.09.2025 | 13,05 | 13,09 | 12,83 | 12,86 | -1,24% | - |
| 23.09.2025 | 12,99 | 13,16 | 12,80 | 13,02 | 0,21% | - |