17,455€
-1,37%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,71 | 17,81 | 17,36 | 17,42 | -1,57% | - |
| 17.09.2026 | 17,25 | 17,76 | 17,25 | 17,70 | 2,18% | - |
| 16.09.2026 | 17,11 | 17,39 | 17,11 | 17,32 | 1,42% | - |
| 15.09.2026 | 17,15 | 17,40 | 16,92 | 17,08 | -1,10% | 728,00 |
| 14.09.2026 | 17,99 | 18,29 | 16,98 | 17,27 | -4,44% | - |
| 11.09.2026 | 17,88 | 18,24 | 17,88 | 18,07 | 1,01% | - |
| 10.09.2026 | 18,34 | 18,41 | 17,85 | 17,89 | -2,17% | - |
| 09.09.2026 | 18,75 | 18,75 | 18,18 | 18,29 | -2,62% | - |
| 08.09.2026 | 18,41 | 18,89 | 18,35 | 18,78 | 1,84% | - |
| 07.09.2026 | 18,24 | 18,53 | 18,14 | 18,44 | 1,12% | - |
| 04.09.2026 | 18,16 | 18,24 | 18,00 | 18,24 | 0,93% | - |
| 03.09.2026 | 17,82 | 18,18 | 17,77 | 18,07 | 1,45% | - |
| 02.09.2026 | 17,88 | 17,93 | 17,62 | 17,81 | -0,52% | 100,00 |
| 01.09.2026 | 18,46 | 18,57 | 17,85 | 17,90 | -2,88% | - |
| 31.08.2026 | 18,59 | 18,85 | 18,43 | 18,43 | -1,19% | 25,00 |
| 28.08.2026 | 18,93 | 18,93 | 18,63 | 18,66 | -0,90% | 30,00 |
| 27.08.2026 | 18,57 | 18,92 | 18,57 | 18,83 | 1,69% | - |
| 26.08.2026 | 18,60 | 18,81 | 18,47 | 18,51 | -0,38% | - |
| 25.08.2026 | 18,39 | 18,70 | 18,39 | 18,58 | 1,14% | - |
| 24.08.2026 | 18,48 | 18,75 | 18,34 | 18,37 | -0,76% | - |
| 21.08.2026 | 18,20 | 18,61 | 18,17 | 18,51 | 2,15% | 4,00 |
| 20.08.2026 | 18,12 | 18,22 | 18,03 | 18,12 | -0,08% | - |
| 19.08.2026 | 18,29 | 18,40 | 17,81 | 18,14 | -1,14% | - |
| 18.08.2026 | 18,75 | 18,79 | 18,30 | 18,35 | -2,67% | - |
| 17.08.2026 | 18,94 | 19,07 | 18,79 | 18,85 | -0,44% | - |
| 14.08.2026 | 19,11 | 19,17 | 18,81 | 18,93 | -1,06% | - |
| 13.08.2026 | 19,11 | 19,19 | 18,98 | 19,14 | 0,18% | 5,00 |
| 12.08.2026 | 19,21 | 19,33 | 18,99 | 19,10 | -0,49% | - |
| 11.08.2026 | 19,26 | 19,36 | 19,02 | 19,20 | 0,00% | - |
| 10.08.2026 | 19,15 | 19,29 | 19,09 | 19,20 | 0,23% | - |
| 07.08.2026 | 19,30 | 19,32 | 19,10 | 19,15 | -0,75% | 50,00 |
| 06.08.2026 | 19,12 | 19,40 | 19,06 | 19,30 | 0,57% | - |
| 05.08.2026 | 19,12 | 19,27 | 18,86 | 19,19 | 0,41% | - |
| 04.08.2026 | 18,51 | 19,12 | 18,50 | 19,11 | 3,34% | 65,00 |
| 03.08.2026 | 18,49 | 18,94 | 18,35 | 18,49 | -0,18% | - |
| 31.07.2026 | 18,30 | 18,80 | 18,21 | 18,52 | 1,44% | - |
| 30.07.2026 | 17,35 | 18,28 | 17,33 | 18,26 | 4,49% | 400,00 |
| 29.07.2026 | 17,81 | 17,99 | 17,41 | 17,48 | -1,98% | - |
| 28.07.2026 | 18,17 | 18,23 | 17,54 | 17,83 | -1,82% | 132,00 |
| 27.07.2026 | 18,41 | 18,86 | 17,96 | 18,16 | -1,41% | - |
| 24.07.2026 | 18,12 | 18,52 | 18,00 | 18,42 | 1,91% | - |
| 23.07.2026 | 18,16 | 18,20 | 17,83 | 18,07 | -0,40% | - |
| 22.07.2026 | 18,00 | 18,54 | 17,83 | 18,15 | 0,82% | - |
| 21.07.2026 | 17,51 | 18,00 | 17,51 | 18,00 | 2,70% | - |
| 20.07.2026 | 17,78 | 17,84 | 17,40 | 17,53 | -1,24% | - |
| 17.07.2026 | 17,55 | 17,81 | 17,30 | 17,75 | -0,67% | - |
| 16.07.2026 | 17,01 | 18,15 | 16,41 | 17,87 | 5,27% | - |
| 15.07.2026 | 17,23 | 17,37 | 16,96 | 16,97 | -0,99% | 44,00 |
| 14.07.2026 | 16,94 | 17,30 | 16,85 | 17,14 | 0,26% | 1.000,00 |
| 13.07.2026 | 17,33 | 17,43 | 16,95 | 17,10 | -1,58% | - |
| 10.07.2026 | 17,28 | 17,44 | 17,21 | 17,37 | 0,56% | - |
| 09.07.2026 | 16,92 | 17,29 | 16,84 | 17,27 | 2,66% | - |
| 08.07.2026 | 17,03 | 17,10 | 16,66 | 16,83 | -1,69% | - |
| 07.07.2026 | 17,56 | 17,63 | 17,05 | 17,12 | -3,11% | - |
| 06.07.2026 | 17,94 | 18,01 | 17,62 | 17,67 | -1,59% | - |
| 03.07.2026 | 17,52 | 17,96 | 17,52 | 17,95 | 3,24% | 200,00 |
| 02.07.2026 | 17,51 | 17,64 | 17,32 | 17,39 | -0,56% | - |
| 01.07.2026 | 17,77 | 17,80 | 17,42 | 17,49 | -1,98% | - |
| 30.06.2026 | 17,44 | 17,94 | 17,32 | 17,84 | 3,02% | 150,00 |
| 29.06.2026 | 17,17 | 17,35 | 17,08 | 17,32 | 1,57% | 100,00 |
| 26.06.2026 | 17,62 | 17,62 | 17,04 | 17,05 | -3,22% | - |
| 25.06.2026 | 17,19 | 17,77 | 17,19 | 17,62 | 2,74% | - |
| 24.06.2026 | 17,17 | 17,34 | 16,90 | 17,15 | -0,44% | 1,00 |
| 23.06.2026 | 17,62 | 17,64 | 17,05 | 17,22 | -3,04% | - |
| 22.06.2026 | 17,67 | 17,84 | 17,53 | 17,76 | 0,31% | 3,00 |
| 19.06.2026 | 17,87 | 17,90 | 17,57 | 17,71 | -0,94% | - |
| 18.06.2026 | 17,86 | 17,97 | 17,74 | 17,87 | 0,61% | - |
| 17.06.2026 | 17,66 | 17,99 | 17,66 | 17,77 | 0,37% | - |
| 16.06.2026 | 17,30 | 17,81 | 17,27 | 17,70 | 2,49% | 506,00 |
| 15.06.2026 | 17,53 | 17,78 | 17,27 | 17,27 | 0,91% | 50,00 |
| 12.06.2026 | 16,94 | 17,27 | 16,82 | 17,12 | 2,41% | 60,00 |
| 11.06.2026 | 16,29 | 16,73 | 16,26 | 16,71 | 2,30% | - |
| 10.06.2026 | 16,42 | 16,78 | 16,13 | 16,34 | -0,74% | 105,00 |
| 09.06.2026 | 16,76 | 16,92 | 16,23 | 16,46 | -1,83% | - |
| 08.06.2026 | 16,19 | 16,89 | 16,15 | 16,77 | 3,49% | 220,00 |
| 05.06.2026 | 16,58 | 16,74 | 16,14 | 16,20 | -3,21% | - |
| 04.06.2026 | 16,57 | 16,86 | 16,55 | 16,74 | 2,06% | - |
| 03.06.2026 | 16,75 | 16,78 | 16,40 | 16,40 | -1,77% | 70,00 |
| 02.06.2026 | 16,10 | 16,91 | 16,04 | 16,70 | 4,02% | 19,00 |
| 01.06.2026 | 16,43 | 16,47 | 15,84 | 16,05 | -2,12% | 66,00 |
| 29.05.2026 | 16,48 | 16,53 | 16,18 | 16,40 | -0,29% | - |
| 28.05.2026 | 16,64 | 16,66 | 16,11 | 16,45 | -0,96% | - |
| 27.05.2026 | 16,60 | 16,89 | 16,54 | 16,61 | 0,21% | - |
| 26.05.2026 | 16,87 | 16,88 | 16,43 | 16,57 | -1,91% | - |
| 25.05.2026 | 16,42 | 16,92 | 16,42 | 16,90 | 3,51% | 1.000,00 |
| 22.05.2026 | 16,33 | 16,55 | 16,28 | 16,32 | 0,09% | - |
| 21.05.2026 | 16,33 | 16,41 | 16,01 | 16,31 | -0,05% | 310,00 |
| 20.05.2026 | 15,62 | 16,32 | 15,60 | 16,32 | 3,87% | 244,00 |
| 19.05.2026 | 15,91 | 15,98 | 15,62 | 15,71 | -0,81% | - |
| 18.05.2026 | 15,75 | 16,01 | 15,47 | 15,84 | 0,16% | - |
| 15.05.2026 | 16,18 | 16,30 | 15,64 | 15,81 | -2,75% | 236,00 |
| 14.05.2026 | 16,14 | 16,29 | 16,13 | 16,26 | 0,73% | - |
| 13.05.2026 | 16,22 | 16,38 | 15,95 | 16,14 | -0,35% | 436,00 |
| 12.05.2026 | 16,44 | 16,46 | 16,08 | 16,20 | -1,76% | 200,00 |
| 11.05.2026 | 16,67 | 16,67 | 16,35 | 16,49 | -1,14% | 85,00 |
| 08.05.2026 | 16,67 | 16,77 | 16,48 | 16,68 | -0,07% | 610,00 |
| 07.05.2026 | 17,13 | 17,43 | 16,65 | 16,69 | -2,77% | 215,00 |
| 06.05.2026 | 16,09 | 17,19 | 16,08 | 17,17 | 5,99% | 359,00 |
| 05.05.2026 | 15,79 | 16,21 | 15,74 | 16,20 | 3,09% | 469,00 |
| 04.05.2026 | 16,50 | 16,60 | 15,55 | 15,71 | -4,87% | - |