15,770€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,82 | 15,98 | 15,72 | 15,76 | -0,33% | - |
| 15.10.2026 | 16,13 | 16,30 | 15,45 | 15,82 | -2,44% | - |
| 14.10.2026 | 16,44 | 16,70 | 16,20 | 16,21 | -1,55% | - |
| 13.10.2026 | 16,51 | 16,68 | 16,39 | 16,47 | -0,26% | - |
| 12.10.2026 | 16,39 | 16,59 | 16,33 | 16,51 | 0,78% | 2.050,00 |
| 09.10.2026 | 16,17 | 16,49 | 16,13 | 16,38 | 1,75% | - |
| 08.10.2026 | 16,05 | 16,19 | 15,87 | 16,10 | -0,11% | - |
| 07.10.2026 | 16,32 | 16,34 | 16,05 | 16,12 | -1,59% | - |
| 06.10.2026 | 16,08 | 16,55 | 16,07 | 16,38 | 1,91% | - |
| 05.10.2026 | 15,97 | 16,09 | 15,84 | 16,07 | 0,14% | - |
| 02.10.2026 | 15,73 | 16,17 | 15,70 | 16,05 | 2,23% | - |
| 01.10.2026 | 15,69 | 15,88 | 15,61 | 15,70 | 0,22% | - |
| 30.09.2026 | 15,90 | 16,05 | 15,66 | 15,66 | -1,23% | - |
| 29.09.2026 | 15,59 | 15,98 | 15,56 | 15,86 | 1,39% | 8.400,00 |
| 28.09.2026 | 15,75 | 15,80 | 15,54 | 15,64 | -1,28% | - |
| 25.09.2026 | 15,68 | 15,98 | 15,65 | 15,84 | 1,16% | - |
| 24.09.2026 | 15,88 | 15,93 | 15,56 | 15,66 | -1,78% | - |
| 23.09.2026 | 16,18 | 16,27 | 15,81 | 15,94 | -1,70% | - |
| 22.09.2026 | 15,59 | 16,23 | 15,56 | 16,22 | 3,93% | - |
| 21.09.2026 | 15,24 | 15,63 | 15,21 | 15,61 | 3,22% | - |
| 18.09.2026 | 15,28 | 15,43 | 15,05 | 15,12 | -0,95% | - |
| 17.09.2026 | 15,14 | 15,39 | 15,10 | 15,26 | 1,60% | - |
| 16.09.2026 | 15,02 | 15,15 | 14,95 | 15,02 | 0,35% | - |
| 15.09.2026 | 14,94 | 15,07 | 14,76 | 14,97 | 0,05% | - |
| 14.09.2026 | 15,40 | 15,43 | 14,79 | 14,96 | -3,92% | - |
| 11.09.2026 | 15,55 | 15,79 | 15,52 | 15,57 | 0,55% | - |
| 10.09.2026 | 15,88 | 15,97 | 15,48 | 15,49 | -2,10% | - |
| 09.09.2026 | 16,14 | 16,18 | 15,78 | 15,82 | -2,06% | 6.348,00 |
| 08.09.2026 | 15,99 | 16,27 | 15,96 | 16,15 | 0,78% | - |
| 07.09.2026 | 15,79 | 16,12 | 15,76 | 16,03 | 1,30% | - |
| 04.09.2026 | 15,74 | 15,86 | 15,67 | 15,82 | 0,56% | - |
| 03.09.2026 | 15,46 | 15,79 | 15,43 | 15,74 | 1,82% | - |
| 02.09.2026 | 15,51 | 15,58 | 15,34 | 15,45 | -0,28% | - |
| 01.09.2026 | 16,02 | 16,12 | 15,50 | 15,50 | -2,98% | - |
| 31.08.2026 | 16,28 | 16,29 | 15,96 | 15,97 | -1,63% | - |
| 28.08.2026 | 16,40 | 16,51 | 16,22 | 16,24 | -0,83% | - |
| 27.08.2026 | 16,24 | 16,51 | 16,21 | 16,37 | 1,17% | - |
| 26.08.2026 | 16,24 | 16,40 | 16,11 | 16,18 | -0,18% | - |
| 25.08.2026 | 16,05 | 16,31 | 15,98 | 16,21 | 1,12% | 4.250,00 |
| 24.08.2026 | 16,08 | 16,18 | 15,95 | 16,03 | -0,45% | - |
| 21.08.2026 | 15,83 | 16,22 | 15,83 | 16,11 | 2,03% | - |
| 20.08.2026 | 15,79 | 15,92 | 15,74 | 15,79 | -0,05% | - |
| 19.08.2026 | 16,00 | 16,06 | 15,76 | 15,79 | -1,54% | - |
| 18.08.2026 | 16,56 | 16,57 | 15,98 | 16,04 | -2,99% | - |
| 17.08.2026 | 16,50 | 16,57 | 16,38 | 16,54 | 0,52% | - |
| 14.08.2026 | 16,59 | 16,60 | 16,41 | 16,45 | -0,83% | - |
| 13.08.2026 | 16,63 | 16,70 | 16,53 | 16,59 | 0,02% | - |
| 12.08.2026 | 16,68 | 16,78 | 16,53 | 16,59 | -0,47% | - |
| 11.08.2026 | 16,73 | 16,83 | 16,58 | 16,66 | -0,30% | - |
| 10.08.2026 | 16,72 | 16,80 | 16,59 | 16,71 | -0,22% | - |
| 07.08.2026 | 16,73 | 16,83 | 16,64 | 16,75 | 0,04% | 4.750,00 |
| 06.08.2026 | 16,74 | 16,93 | 16,65 | 16,74 | 0,18% | - |
| 05.08.2026 | 16,84 | 16,87 | 16,47 | 16,71 | 0,41% | - |
| 04.08.2026 | 16,16 | 16,65 | 16,09 | 16,65 | 3,24% | - |
| 03.08.2026 | 16,20 | 16,27 | 16,04 | 16,12 | 0,37% | - |
| 31.07.2026 | 16,09 | 16,45 | 15,94 | 16,06 | 0,17% | - |
| 30.07.2026 | 15,58 | 16,04 | 15,53 | 16,04 | 3,19% | - |
| 29.07.2026 | 15,78 | 15,89 | 15,51 | 15,54 | -1,85% | - |
| 28.07.2026 | 16,02 | 16,06 | 15,59 | 15,83 | -2,17% | - |
| 27.07.2026 | 16,62 | 16,67 | 16,03 | 16,19 | -0,55% | - |
| 24.07.2026 | 15,95 | 16,35 | 15,91 | 16,28 | 1,91% | - |
| 23.07.2026 | 16,07 | 16,08 | 15,79 | 15,97 | -0,11% | - |
| 22.07.2026 | 16,06 | 16,08 | 15,67 | 15,99 | 1,36% | - |
| 21.07.2026 | 15,63 | 15,77 | 15,48 | 15,77 | 2,69% | - |
| 20.07.2026 | 15,69 | 15,78 | 15,35 | 15,36 | -2,17% | - |
| 17.07.2026 | 15,54 | 15,77 | 15,34 | 15,70 | 0,19% | - |
| 16.07.2026 | 14,95 | 15,91 | 14,50 | 15,67 | 4,76% | - |
| 15.07.2026 | 15,09 | 15,22 | 14,87 | 14,96 | -0,27% | - |
| 14.07.2026 | 14,97 | 15,16 | 14,77 | 15,00 | 0,23% | - |
| 13.07.2026 | 15,03 | 15,11 | 14,90 | 14,96 | -1,59% | - |
| 10.07.2026 | 15,08 | 15,23 | 15,04 | 15,21 | 0,78% | - |
| 09.07.2026 | 14,83 | 15,14 | 14,79 | 15,09 | 2,03% | - |
| 08.07.2026 | 14,96 | 15,00 | 14,63 | 14,79 | -1,33% | - |
| 07.07.2026 | 15,38 | 15,44 | 14,96 | 14,99 | -2,96% | - |
| 06.07.2026 | 15,61 | 15,65 | 15,42 | 15,45 | -1,15% | - |
| 03.07.2026 | 15,51 | 15,67 | 15,44 | 15,63 | 2,20% | - |
| 02.07.2026 | 15,40 | 15,46 | 15,17 | 15,29 | -0,73% | - |
| 01.07.2026 | 15,49 | 15,55 | 15,28 | 15,40 | -0,79% | 675,00 |
| 30.06.2026 | 15,25 | 15,60 | 15,23 | 15,52 | 1,89% | - |
| 29.06.2026 | 15,13 | 15,26 | 15,03 | 15,24 | 1,20% | - |
| 26.06.2026 | 15,28 | 15,39 | 15,03 | 15,06 | -2,43% | - |
| 25.06.2026 | 15,19 | 15,60 | 15,17 | 15,43 | 2,22% | - |
| 24.06.2026 | 15,38 | 15,38 | 14,95 | 15,10 | -0,97% | - |
| 23.06.2026 | 15,57 | 15,58 | 15,10 | 15,24 | -3,02% | - |
| 22.06.2026 | 15,65 | 15,75 | 15,47 | 15,72 | 0,63% | - |
| 19.06.2026 | 15,68 | 15,77 | 15,61 | 15,62 | -0,94% | - |
| 18.06.2026 | 15,63 | 15,81 | 15,61 | 15,77 | 1,64% | - |
| 17.06.2026 | 15,59 | 15,82 | 15,51 | 15,51 | -0,01% | - |
| 16.06.2026 | 15,20 | 15,70 | 15,20 | 15,52 | 2,04% | - |
| 15.06.2026 | 15,35 | 15,72 | 15,20 | 15,21 | 0,61% | - |
| 12.06.2026 | 14,88 | 15,32 | 14,86 | 15,11 | 1,16% | - |
| 11.06.2026 | 14,51 | 14,96 | 14,48 | 14,94 | 3,14% | - |
| 10.06.2026 | 14,71 | 14,90 | 14,34 | 14,49 | -1,80% | - |
| 09.06.2026 | 14,76 | 15,03 | 14,42 | 14,75 | 0,07% | - |
| 08.06.2026 | 14,44 | 14,81 | 14,34 | 14,74 | 1,52% | - |
| 05.06.2026 | 14,81 | 14,86 | 14,48 | 14,52 | -2,42% | - |
| 04.06.2026 | 14,83 | 15,01 | 14,76 | 14,88 | 0,27% | 1.000,00 |
| 03.06.2026 | 14,90 | 14,91 | 14,72 | 14,84 | -0,47% | 1.800,00 |
| 02.06.2026 | 14,23 | 15,00 | 14,23 | 14,91 | 4,89% | - |
| 01.06.2026 | 14,54 | 14,60 | 14,06 | 14,22 | -1,97% | - |