18,303€
0,94%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,13 | 18,32 | 18,13 | 18,31 | 0,97% | 606,00 |
| 13.02.2026 | 17,95 | 18,24 | 17,77 | 18,13 | 0,62% | 202,00 |
| 12.02.2026 | 18,38 | 18,47 | 17,93 | 18,02 | -1,87% | 1.217,00 |
| 11.02.2026 | 17,94 | 18,58 | 17,85 | 18,36 | 2,23% | - |
| 10.02.2026 | 17,85 | 17,98 | 17,81 | 17,96 | 0,57% | 560,00 |
| 09.02.2026 | 17,86 | 18,01 | 17,47 | 17,86 | 1,15% | 414,00 |
| 06.02.2026 | 17,59 | 17,68 | 17,30 | 17,66 | 0,27% | 387,00 |
| 05.02.2026 | 17,86 | 17,86 | 17,41 | 17,61 | -1,33% | - |
| 04.02.2026 | 17,78 | 18,03 | 17,66 | 17,85 | 0,69% | 1.941,00 |
| 03.02.2026 | 17,76 | 17,96 | 17,43 | 17,73 | -0,08% | 1.878,00 |
| 02.02.2026 | 17,41 | 17,74 | 17,07 | 17,74 | 1,50% | - |
| 30.01.2026 | 17,52 | 17,60 | 17,28 | 17,48 | -0,13% | - |
| 29.01.2026 | 17,23 | 17,72 | 17,23 | 17,50 | 1,33% | 2,00 |
| 28.01.2026 | 17,69 | 18,14 | 17,15 | 17,27 | -2,11% | 300,00 |
| 27.01.2026 | 18,20 | 18,27 | 17,37 | 17,64 | -2,98% | - |
| 26.01.2026 | 17,89 | 18,19 | 17,82 | 18,19 | 1,48% | 101,00 |
| 23.01.2026 | 17,96 | 18,01 | 17,66 | 17,92 | -0,17% | 550,00 |
| 22.01.2026 | 17,92 | 18,25 | 17,77 | 17,95 | 0,83% | 1.575,00 |
| 21.01.2026 | 17,43 | 17,92 | 17,28 | 17,80 | 1,55% | 397,00 |
| 20.01.2026 | 17,46 | 17,63 | 17,06 | 17,53 | 0,31% | 1.100,00 |
| 19.01.2026 | 17,78 | 17,79 | 17,26 | 17,48 | -2,29% | - |
| 16.01.2026 | 17,49 | 17,94 | 17,49 | 17,89 | 2,27% | 3.748,00 |
| 15.01.2026 | 16,73 | 17,57 | 16,73 | 17,49 | 4,73% | 750,00 |
| 14.01.2026 | 16,92 | 16,97 | 16,57 | 16,70 | -1,23% | - |
| 13.01.2026 | 16,91 | 17,11 | 16,77 | 16,91 | -0,06% | 20,00 |
| 12.01.2026 | 16,68 | 17,16 | 16,51 | 16,92 | 1,42% | 1.000,00 |
| 09.01.2026 | 16,47 | 16,74 | 16,33 | 16,68 | 1,35% | - |
| 08.01.2026 | 17,01 | 17,01 | 16,26 | 16,46 | -3,02% | - |
| 07.01.2026 | 16,27 | 17,30 | 16,27 | 16,97 | 4,62% | 541,00 |
| 06.01.2026 | 16,22 | 16,26 | 16,18 | 16,22 | -0,32% | - |
| 05.01.2026 | 15,66 | 16,36 | 15,58 | 16,27 | 3,85% | 648,00 |
| 02.01.2026 | 15,41 | 15,67 | 15,27 | 15,67 | 1,61% | 90,00 |
| 30.12.2025 | 15,39 | 15,44 | 15,26 | 15,42 | 0,24% | - |
| 29.12.2025 | 15,27 | 15,41 | 15,05 | 15,38 | 0,90% | 11,00 |
| 23.12.2025 | 15,23 | 15,32 | 15,12 | 15,25 | 0,64% | - |
| 22.12.2025 | 15,06 | 15,22 | 14,95 | 15,15 | 0,50% | - |
| 19.12.2025 | 14,95 | 15,14 | 14,92 | 15,07 | 0,84% | - |
| 18.12.2025 | 14,63 | 15,01 | 14,63 | 14,95 | 2,12% | - |
| 17.12.2025 | 15,03 | 15,08 | 14,63 | 14,64 | -2,66% | - |
| 16.12.2025 | 15,14 | 15,16 | 14,92 | 15,04 | -0,89% | - |
| 15.12.2025 | 15,19 | 15,35 | 15,14 | 15,17 | 0,21% | - |
| 12.12.2025 | 15,24 | 15,53 | 15,06 | 15,14 | -1,35% | - |
| 11.12.2025 | 15,44 | 15,45 | 15,21 | 15,35 | -0,44% | 200,00 |
| 10.12.2025 | 15,29 | 15,43 | 15,20 | 15,42 | 0,74% | - |
| 09.12.2025 | 15,43 | 15,49 | 15,29 | 15,30 | -0,73% | - |
| 08.12.2025 | 15,30 | 15,85 | 15,29 | 15,42 | 0,75% | 500,00 |
| 05.12.2025 | 15,29 | 15,45 | 15,26 | 15,30 | 0,25% | 200,00 |
| 04.12.2025 | 15,11 | 15,55 | 15,11 | 15,26 | 1,11% | - |
| 03.12.2025 | 14,74 | 15,10 | 14,71 | 15,10 | 2,39% | 1.600,00 |
| 02.12.2025 | 14,73 | 14,76 | 14,58 | 14,74 | 0,10% | - |
| 01.12.2025 | 14,61 | 14,86 | 14,48 | 14,73 | 0,55% | - |
| 28.11.2025 | 14,62 | 14,66 | 14,38 | 14,65 | 0,17% | - |
| 27.11.2025 | 14,20 | 14,63 | 14,08 | 14,62 | 2,87% | - |
| 26.11.2025 | 14,29 | 14,38 | 14,11 | 14,22 | -0,42% | - |
| 25.11.2025 | 13,94 | 14,28 | 13,91 | 14,28 | 2,51% | - |
| 24.11.2025 | 14,01 | 14,13 | 13,88 | 13,93 | -0,23% | 400,00 |
| 21.11.2025 | 13,70 | 13,97 | 13,55 | 13,96 | 1,90% | - |
| 20.11.2025 | 13,80 | 14,11 | 13,68 | 13,70 | -0,49% | - |
| 19.11.2025 | 13,67 | 13,93 | 13,62 | 13,77 | 0,51% | 300,00 |
| 18.11.2025 | 13,88 | 14,30 | 13,63 | 13,70 | -1,37% | 586,00 |
| 17.11.2025 | 14,31 | 14,52 | 13,87 | 13,89 | -2,95% | 32,00 |
| 14.11.2025 | 14,57 | 14,62 | 13,90 | 14,31 | -1,62% | - |
| 13.11.2025 | 14,73 | 14,83 | 14,36 | 14,54 | -1,12% | - |
| 12.11.2025 | 14,61 | 14,72 | 14,53 | 14,71 | 0,77% | - |
| 11.11.2025 | 14,28 | 14,61 | 14,24 | 14,60 | 2,19% | - |
| 10.11.2025 | 14,26 | 14,45 | 14,24 | 14,28 | 0,62% | - |
| 07.11.2025 | 14,11 | 14,21 | 13,93 | 14,20 | 0,42% | 731,00 |
| 06.11.2025 | 14,43 | 14,51 | 14,07 | 14,14 | -2,25% | 250,00 |
| 05.11.2025 | 14,29 | 14,50 | 14,12 | 14,46 | 1,12% | 94,00 |
| 04.11.2025 | 14,46 | 14,47 | 14,21 | 14,30 | -1,65% | 302,00 |
| 03.11.2025 | 14,91 | 15,02 | 14,52 | 14,54 | -2,42% | 69,00 |
| 31.10.2025 | 15,11 | 15,20 | 14,72 | 14,90 | -1,39% | 360,00 |
| 30.10.2025 | 15,11 | 15,15 | 14,98 | 15,11 | 0,10% | 350,00 |
| 29.10.2025 | 15,15 | 15,31 | 15,00 | 15,10 | -0,33% | - |
| 28.10.2025 | 15,67 | 15,68 | 15,13 | 15,15 | -3,47% | - |
| 27.10.2025 | 15,26 | 15,70 | 15,26 | 15,69 | 2,80% | 1,00 |
| 24.10.2025 | 15,00 | 15,33 | 15,00 | 15,26 | 1,75% | - |
| 23.10.2025 | 15,09 | 15,61 | 14,73 | 15,00 | -0,58% | 185,00 |
| 22.10.2025 | 15,11 | 15,30 | 15,02 | 15,09 | -0,13% | 1,00 |
| 21.10.2025 | 15,08 | 15,23 | 15,00 | 15,11 | 0,15% | - |
| 20.10.2025 | 14,93 | 15,11 | 14,78 | 15,09 | 0,35% | - |
| 17.10.2025 | 15,05 | 15,10 | 14,85 | 15,03 | -0,23% | 1,00 |
| 16.10.2025 | 15,11 | 15,26 | 14,87 | 15,07 | -0,26% | - |
| 15.10.2025 | 15,04 | 15,37 | 15,01 | 15,11 | 0,57% | - |
| 14.10.2025 | 15,31 | 15,32 | 14,72 | 15,02 | -2,09% | 2,00 |
| 13.10.2025 | 14,92 | 15,40 | 14,77 | 15,34 | 2,11% | - |
| 10.10.2025 | 15,36 | 15,42 | 14,86 | 15,03 | -1,15% | 1,00 |
| 09.10.2025 | 15,69 | 15,73 | 15,18 | 15,20 | -2,38% | 1,00 |
| 08.10.2025 | 15,51 | 15,69 | 15,30 | 15,57 | 0,37% | - |
| 07.10.2025 | 15,63 | 15,72 | 15,35 | 15,51 | -0,75% | 700,00 |
| 06.10.2025 | 15,46 | 15,69 | 15,08 | 15,63 | 1,00% | 500,00 |
| 03.10.2025 | 15,23 | 15,52 | 15,23 | 15,48 | 1,01% | - |
| 02.10.2025 | 14,65 | 15,46 | 14,65 | 15,32 | 4,31% | - |
| 01.10.2025 | 14,40 | 14,69 | 14,26 | 14,69 | 1,87% | - |
| 30.09.2025 | 14,29 | 14,42 | 14,07 | 14,42 | 1,35% | 500,00 |
| 29.09.2025 | 14,18 | 14,53 | 14,06 | 14,23 | 0,51% | 10,00 |
| 26.09.2025 | 14,56 | 14,61 | 14,06 | 14,15 | -2,87% | 1.900,00 |
| 25.09.2025 | 14,49 | 14,57 | 14,30 | 14,57 | 0,60% | 351,00 |
| 24.09.2025 | 14,73 | 14,92 | 14,42 | 14,48 | -1,65% | - |
| 23.09.2025 | 14,72 | 14,84 | 14,42 | 14,73 | 0,00% | 200,00 |