12,090€
-0,82%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,17 | 12,17 | 12,04 | 12,06 | -1,08% | - |
| 03.07.2025 | 12,18 | 12,32 | 12,17 | 12,19 | -0,04% | - |
| 02.07.2025 | 12,03 | 12,20 | 12,02 | 12,20 | 1,90% | - |
| 01.07.2025 | 12,05 | 12,14 | 11,90 | 11,97 | -0,64% | - |
| 30.06.2025 | 12,20 | 12,32 | 11,88 | 12,05 | -1,23% | - |
| 27.06.2025 | 11,76 | 12,21 | 11,75 | 12,20 | 3,63% | - |
| 26.06.2025 | 11,85 | 11,87 | 11,61 | 11,77 | -0,44% | - |
| 25.06.2025 | 11,95 | 12,14 | 11,80 | 11,82 | -1,02% | - |
| 24.06.2025 | 12,00 | 12,32 | 11,86 | 11,94 | 0,79% | - |
| 23.06.2025 | 11,99 | 12,00 | 11,66 | 11,85 | -1,50% | - |
| 20.06.2025 | 12,14 | 12,21 | 12,01 | 12,03 | -0,21% | - |
| 19.06.2025 | 11,96 | 12,15 | 11,83 | 12,05 | 0,08% | - |
| 18.06.2025 | 12,39 | 12,43 | 11,96 | 12,04 | -2,60% | - |
| 17.06.2025 | 12,43 | 12,48 | 12,31 | 12,37 | -0,88% | - |
| 16.06.2025 | 12,36 | 12,57 | 12,32 | 12,48 | 1,01% | 1.000,00 |
| 13.06.2025 | 12,27 | 12,43 | 12,22 | 12,35 | -1,44% | - |
| 12.06.2025 | 12,54 | 12,56 | 12,35 | 12,53 | -0,52% | - |
| 11.06.2025 | 12,73 | 12,84 | 12,58 | 12,60 | -1,25% | - |
| 10.06.2025 | 12,66 | 12,77 | 12,58 | 12,76 | 0,97% | - |
| 09.06.2025 | 12,66 | 12,76 | 12,58 | 12,63 | -0,17% | - |
| 06.06.2025 | 12,60 | 12,68 | 12,58 | 12,66 | 0,56% | - |
| 05.06.2025 | 12,57 | 12,76 | 12,53 | 12,59 | 0,08% | - |
| 04.06.2025 | 12,45 | 12,68 | 12,43 | 12,58 | 1,22% | - |
| 03.06.2025 | 12,39 | 12,43 | 12,24 | 12,42 | -0,14% | - |
| 02.06.2025 | 12,51 | 12,51 | 12,29 | 12,44 | -0,84% | - |
| 30.05.2025 | 12,65 | 12,67 | 12,43 | 12,55 | -0,83% | - |
| 29.05.2025 | 12,82 | 12,82 | 12,59 | 12,65 | -0,26% | - |
| 28.05.2025 | 12,65 | 12,74 | 12,61 | 12,68 | -0,06% | - |
| 27.05.2025 | 12,76 | 12,87 | 12,64 | 12,69 | -0,77% | - |
| 26.05.2025 | 12,86 | 12,94 | 12,75 | 12,79 | 0,71% | - |
| 23.05.2025 | 12,83 | 12,95 | 12,53 | 12,70 | -1,13% | - |
| 22.05.2025 | 13,10 | 13,14 | 12,77 | 12,84 | -1,80% | - |
| 21.05.2025 | 13,28 | 13,29 | 13,01 | 13,08 | -1,71% | - |
| 20.05.2025 | 13,35 | 13,41 | 13,24 | 13,31 | -0,67% | - |
| 19.05.2025 | 13,27 | 13,40 | 13,11 | 13,40 | 0,34% | - |
| 16.05.2025 | 13,31 | 13,47 | 13,25 | 13,35 | 0,26% | - |
| 15.05.2025 | 13,03 | 13,34 | 12,89 | 13,32 | 1,81% | - |
| 14.05.2025 | 13,12 | 13,20 | 13,01 | 13,08 | -0,19% | - |
| 13.05.2025 | 13,01 | 13,15 | 12,97 | 13,10 | 0,10% | - |
| 12.05.2025 | 12,33 | 13,12 | 12,30 | 13,09 | 7,38% | - |
| 09.05.2025 | 12,29 | 12,42 | 12,15 | 12,19 | -0,57% | - |
| 08.05.2025 | 12,16 | 12,34 | 12,07 | 12,26 | 1,21% | - |
| 07.05.2025 | 12,15 | 12,17 | 11,98 | 12,11 | 0,07% | - |
| 06.05.2025 | 12,35 | 12,39 | 12,04 | 12,11 | -2,22% | - |
| 05.05.2025 | 12,49 | 12,53 | 12,25 | 12,38 | -1,24% | - |
| 02.05.2025 | 12,24 | 12,55 | 12,20 | 12,54 | 2,05% | - |
| 30.04.2025 | 12,11 | 12,30 | 12,08 | 12,28 | 2,32% | - |
| 29.04.2025 | 12,55 | 12,61 | 11,91 | 12,01 | -4,30% | - |
| 28.04.2025 | 12,48 | 12,61 | 12,43 | 12,55 | -0,08% | - |
| 25.04.2025 | 12,48 | 12,74 | 12,40 | 12,56 | 0,52% | - |
| 24.04.2025 | 12,45 | 12,49 | 12,19 | 12,49 | 0,28% | - |
| 23.04.2025 | 12,39 | 12,66 | 12,30 | 12,46 | 1,59% | - |
| 22.04.2025 | 11,90 | 12,27 | 11,77 | 12,26 | 2,35% | - |
| 17.04.2025 | 11,97 | 12,13 | 11,80 | 11,98 | 1,05% | - |
| 16.04.2025 | 11,91 | 12,02 | 11,78 | 11,85 | -2,28% | - |
| 15.04.2025 | 12,01 | 12,23 | 12,00 | 12,13 | 0,81% | - |
| 14.04.2025 | 11,96 | 12,16 | 11,84 | 12,03 | 1,25% | - |
| 11.04.2025 | 12,20 | 12,26 | 11,22 | 11,88 | -2,18% | - |
| 10.04.2025 | 11,93 | 12,49 | 11,64 | 12,15 | 1,08% | - |
| 09.04.2025 | 11,10 | 12,13 | 10,76 | 12,02 | 7,54% | - |
| 08.04.2025 | 11,70 | 11,70 | 11,02 | 11,18 | -0,97% | - |
| 07.04.2025 | 11,06 | 12,00 | 10,46 | 11,29 | -1,48% | - |
| 04.04.2025 | 12,39 | 12,42 | 11,36 | 11,46 | -7,73% | - |
| 03.04.2025 | 12,79 | 12,94 | 12,40 | 12,42 | -5,36% | - |
| 02.04.2025 | 13,10 | 13,15 | 12,83 | 13,12 | 0,14% | - |
| 01.04.2025 | 13,01 | 13,14 | 12,91 | 13,10 | 0,79% | - |
| 31.03.2025 | 13,31 | 13,35 | 12,89 | 13,00 | -3,10% | - |
| 28.03.2025 | 13,54 | 13,57 | 13,33 | 13,41 | -1,36% | - |
| 27.03.2025 | 13,60 | 13,63 | 13,34 | 13,60 | -0,33% | - |
| 26.03.2025 | 14,01 | 14,06 | 13,61 | 13,64 | -2,77% | - |
| 25.03.2025 | 13,68 | 14,03 | 13,56 | 14,03 | 2,50% | - |
| 24.03.2025 | 13,67 | 13,72 | 13,48 | 13,69 | 0,94% | - |
| 21.03.2025 | 13,87 | 13,89 | 13,50 | 13,56 | -2,41% | - |
| 20.03.2025 | 13,86 | 14,01 | 13,71 | 13,90 | 0,09% | - |
| 19.03.2025 | 13,99 | 14,02 | 13,83 | 13,89 | -0,84% | - |
| 18.03.2025 | 14,32 | 14,32 | 13,89 | 14,00 | -2,32% | - |
| 17.03.2025 | 14,20 | 14,36 | 14,08 | 14,34 | 0,67% | - |
| 14.03.2025 | 14,02 | 14,26 | 13,91 | 14,24 | 2,17% | - |
| 13.03.2025 | 14,13 | 14,15 | 13,90 | 13,94 | -1,46% | - |
| 12.03.2025 | 13,99 | 14,31 | 13,95 | 14,15 | 1,00% | - |
| 11.03.2025 | 14,32 | 14,37 | 13,87 | 14,01 | -1,67% | - |
| 10.03.2025 | 14,68 | 14,71 | 14,12 | 14,24 | -3,31% | - |
| 07.03.2025 | 14,36 | 14,75 | 14,19 | 14,73 | 2,29% | - |
| 06.03.2025 | 14,78 | 14,87 | 14,22 | 14,40 | -2,06% | 105,00 |
| 05.03.2025 | 14,01 | 14,74 | 13,93 | 14,70 | 5,74% | - |
| 04.03.2025 | 14,37 | 14,37 | 13,70 | 13,91 | -3,05% | - |
| 03.03.2025 | 14,42 | 14,51 | 14,25 | 14,34 | -0,03% | - |
| 28.02.2025 | 14,19 | 14,44 | 14,16 | 14,35 | 0,48% | - |
| 27.02.2025 | 14,63 | 14,63 | 14,27 | 14,28 | -2,06% | - |
| 26.02.2025 | 14,54 | 14,72 | 14,46 | 14,58 | 0,74% | - |
| 25.02.2025 | 14,33 | 14,53 | 14,20 | 14,47 | 1,19% | - |
| 24.02.2025 | 14,63 | 14,66 | 14,21 | 14,30 | -1,29% | - |
| 21.02.2025 | 14,61 | 14,76 | 14,45 | 14,49 | -0,65% | - |
| 20.02.2025 | 14,45 | 14,68 | 14,44 | 14,59 | 1,12% | - |
| 19.02.2025 | 14,77 | 14,82 | 14,36 | 14,42 | -2,45% | - |
| 18.02.2025 | 14,62 | 14,83 | 14,53 | 14,79 | 1,02% | - |
| 17.02.2025 | 14,67 | 14,69 | 14,56 | 14,64 | -0,20% | - |
| 14.02.2025 | 14,77 | 14,85 | 14,63 | 14,67 | -0,54% | - |
| 13.02.2025 | 14,64 | 14,86 | 14,58 | 14,75 | 0,99% | - |
| 12.02.2025 | 14,50 | 14,61 | 14,40 | 14,60 | 0,70% | - |