14,500€
0,52%
Echtzeit-Aktienkurs ATLAS COPCO B FR. RED.SHS
Bid:
Ask:
Aktienkurse zur ATLAS COPCO B FR. RED.SHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,56 | 14,61 | 14,36 | 14,50 | -0,06% | - |
| 28.05.2026 | 14,60 | 14,66 | 14,27 | 14,51 | -1,46% | - |
| 27.05.2026 | 14,70 | 15,09 | 14,60 | 14,72 | 0,22% | - |
| 26.05.2026 | 14,84 | 14,87 | 14,55 | 14,69 | -1,50% | - |
| 25.05.2026 | 14,54 | 14,94 | 14,53 | 14,91 | 4,42% | - |
| 22.05.2026 | 14,50 | 14,64 | 14,20 | 14,28 | -1,54% | - |
| 21.05.2026 | 14,27 | 14,57 | 14,22 | 14,51 | 1,15% | - |
| 20.05.2026 | 13,87 | 14,45 | 13,87 | 14,34 | 3,11% | - |
| 19.05.2026 | 14,11 | 14,22 | 13,90 | 13,91 | -1,93% | - |
| 18.05.2026 | 13,84 | 14,25 | 13,76 | 14,18 | 1,50% | - |
| 15.05.2026 | 14,22 | 14,28 | 13,89 | 13,97 | -3,25% | - |
| 14.05.2026 | 14,41 | 14,53 | 14,33 | 14,44 | 0,23% | - |
| 13.05.2026 | 14,32 | 14,41 | 14,07 | 14,41 | 0,88% | - |
| 12.05.2026 | 14,54 | 14,56 | 14,19 | 14,28 | -2,35% | - |
| 11.05.2026 | 14,62 | 14,65 | 14,42 | 14,63 | -0,46% | - |
| 08.05.2026 | 14,85 | 14,89 | 14,52 | 14,69 | -0,93% | - |
| 07.05.2026 | 15,13 | 15,37 | 14,79 | 14,83 | -1,63% | 4.960,00 |
| 06.05.2026 | 14,56 | 15,18 | 14,51 | 15,08 | 4,61% | - |
| 05.05.2026 | 13,91 | 14,44 | 13,89 | 14,41 | 3,62% | - |
| 04.05.2026 | 14,52 | 14,54 | 13,84 | 13,91 | -3,91% | 120,00 |
| 30.04.2026 | 13,97 | 14,51 | 13,80 | 14,47 | 3,00% | - |
| 29.04.2026 | 14,16 | 14,35 | 14,02 | 14,05 | -2,11% | - |
| 28.04.2026 | 15,18 | 15,19 | 14,11 | 14,36 | -5,68% | - |
| 27.04.2026 | 15,30 | 15,48 | 15,12 | 15,22 | -0,91% | - |
| 24.04.2026 | 15,14 | 15,42 | 14,99 | 15,36 | 1,47% | - |
| 23.04.2026 | 15,08 | 15,31 | 14,96 | 15,14 | -0,31% | - |
| 22.04.2026 | 15,37 | 15,52 | 15,13 | 15,19 | -0,07% | 23.000,00 |
| 21.04.2026 | 15,50 | 15,68 | 15,16 | 15,20 | -1,84% | - |
| 20.04.2026 | 15,40 | 15,55 | 15,26 | 15,48 | -0,58% | 8.400,00 |
| 17.04.2026 | 15,03 | 15,66 | 14,95 | 15,57 | 3,81% | 22.000,00 |
| 16.04.2026 | 15,07 | 15,08 | 14,88 | 15,00 | 0,07% | - |
| 15.04.2026 | 14,88 | 15,37 | 14,87 | 14,99 | 0,39% | - |
| 14.04.2026 | 14,72 | 15,01 | 14,71 | 14,93 | 1,20% | - |
| 13.04.2026 | 14,33 | 14,76 | 14,33 | 14,75 | 1,89% | - |
| 10.04.2026 | 14,48 | 14,84 | 14,44 | 14,48 | -0,09% | - |
| 09.04.2026 | 14,54 | 14,59 | 14,34 | 14,49 | -0,87% | 5.250,00 |
| 08.04.2026 | 14,22 | 14,86 | 14,17 | 14,62 | 7,74% | - |
| 07.04.2026 | 13,89 | 13,91 | 13,27 | 13,57 | -0,97% | - |
| 02.04.2026 | 13,38 | 13,74 | 13,36 | 13,70 | -0,05% | - |
| 01.04.2026 | 13,48 | 13,84 | 13,47 | 13,71 | 2,12% | - |
| 31.03.2026 | 13,20 | 13,46 | 13,01 | 13,43 | 2,87% | - |
| 30.03.2026 | 12,95 | 13,25 | 12,95 | 13,05 | 0,90% | - |
| 27.03.2026 | 13,28 | 13,29 | 12,93 | 12,93 | -2,23% | - |
| 26.03.2026 | 13,43 | 13,48 | 13,16 | 13,23 | -1,96% | 5.300,00 |
| 25.03.2026 | 13,35 | 13,59 | 13,31 | 13,49 | 0,88% | - |
| 24.03.2026 | 13,23 | 13,42 | 12,97 | 13,38 | 0,01% | - |
| 23.03.2026 | 12,71 | 13,55 | 12,61 | 13,37 | 3,68% | 14.054,00 |
| 20.03.2026 | 13,34 | 13,50 | 12,82 | 12,90 | -2,90% | 1.350,00 |
| 19.03.2026 | 13,66 | 13,71 | 13,04 | 13,28 | -2,90% | - |
| 18.03.2026 | 13,99 | 14,14 | 13,65 | 13,68 | -1,16% | - |
| 17.03.2026 | 13,82 | 14,00 | 13,75 | 13,84 | -0,52% | - |
| 16.03.2026 | 14,17 | 14,19 | 13,73 | 13,91 | -1,24% | - |
| 13.03.2026 | 14,26 | 14,28 | 13,84 | 14,09 | -1,21% | - |
| 12.03.2026 | 14,39 | 14,55 | 14,16 | 14,26 | -2,01% | - |
| 11.03.2026 | 14,58 | 14,60 | 14,37 | 14,55 | 0,12% | - |
| 10.03.2026 | 14,27 | 14,79 | 14,24 | 14,54 | 2,04% | - |
| 09.03.2026 | 13,94 | 14,40 | 13,72 | 14,25 | -1,08% | 67.500,00 |
| 06.03.2026 | 14,88 | 14,95 | 14,24 | 14,40 | -2,83% | - |
| 05.03.2026 | 15,07 | 15,18 | 14,68 | 14,82 | -2,50% | - |
| 04.03.2026 | 14,78 | 15,22 | 14,73 | 15,20 | 1,86% | - |
| 03.03.2026 | 15,27 | 15,28 | 14,66 | 14,92 | -3,25% | - |
| 02.03.2026 | 15,57 | 15,63 | 15,27 | 15,43 | -2,64% | - |
| 27.02.2026 | 15,87 | 16,02 | 15,68 | 15,84 | -0,25% | 19.600,00 |
| 26.02.2026 | 15,91 | 16,13 | 15,76 | 15,88 | -0,62% | - |
| 25.02.2026 | 16,02 | 16,18 | 15,90 | 15,98 | -0,07% | - |
| 24.02.2026 | 15,78 | 16,02 | 15,70 | 15,99 | 1,46% | - |
| 23.02.2026 | 15,82 | 15,99 | 15,65 | 15,76 | -0,96% | - |
| 20.02.2026 | 16,00 | 16,01 | 15,74 | 15,92 | -0,13% | - |
| 19.02.2026 | 15,91 | 16,06 | 15,70 | 15,94 | 0,30% | 50.000,00 |
| 18.02.2026 | 15,81 | 15,96 | 15,74 | 15,89 | 0,53% | - |
| 17.02.2026 | 15,66 | 15,82 | 15,49 | 15,81 | 0,49% | - |
| 16.02.2026 | 15,68 | 15,89 | 15,67 | 15,73 | 0,41% | 3.950,00 |
| 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% | - |