18,048€
-0,50%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 18,15 | 18,25 | 17,87 | 18,00 | -0,77% | - |
| 15.10.2026 | 18,54 | 18,55 | 17,61 | 18,14 | -2,28% | 84,00 |
| 14.10.2026 | 19,05 | 19,18 | 18,55 | 18,56 | -1,66% | - |
| 13.10.2026 | 18,91 | 19,16 | 18,81 | 18,87 | -0,36% | 55,00 |
| 12.10.2026 | 18,89 | 19,08 | 18,77 | 18,94 | 0,38% | 15,00 |
| 09.10.2026 | 18,46 | 18,93 | 18,46 | 18,87 | 2,36% | 4,00 |
| 08.10.2026 | 18,48 | 18,54 | 18,21 | 18,43 | -0,24% | - |
| 07.10.2026 | 18,83 | 18,86 | 18,42 | 18,48 | -2,03% | - |
| 06.10.2026 | 18,61 | 19,05 | 18,59 | 18,86 | 1,52% | - |
| 05.10.2026 | 18,57 | 18,65 | 18,34 | 18,58 | -0,27% | - |
| 02.10.2026 | 18,31 | 18,72 | 18,24 | 18,63 | 2,22% | - |
| 01.10.2026 | 18,11 | 18,44 | 18,09 | 18,22 | 0,55% | - |
| 30.09.2026 | 18,55 | 18,61 | 18,12 | 18,12 | -1,06% | - |
| 29.09.2026 | 18,08 | 18,55 | 17,96 | 18,32 | 1,19% | - |
| 28.09.2026 | 18,17 | 18,27 | 17,95 | 18,10 | -1,00% | - |
| 25.09.2026 | 18,14 | 18,46 | 18,10 | 18,29 | 0,58% | 1,00 |
| 24.09.2026 | 18,31 | 18,34 | 17,93 | 18,18 | -0,67% | - |
| 23.09.2026 | 18,65 | 18,68 | 18,19 | 18,30 | -1,74% | - |
| 22.09.2026 | 17,97 | 18,69 | 17,91 | 18,63 | 3,56% | 1,00 |
| 21.09.2026 | 17,46 | 17,99 | 17,46 | 17,99 | 3,26% | - |
| 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 |