15,218€
3,61%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,65 | 15,30 | 14,65 | 15,23 | 3,71% | - |
| 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 |
| 22.09.2025 | 14,56 | 14,75 | 14,54 | 14,73 | 1,06% | 700,00 |
| 19.09.2025 | 14,63 | 14,75 | 14,46 | 14,57 | -0,43% | 700,00 |
| 18.09.2025 | 14,21 | 14,70 | 14,18 | 14,63 | 3,74% | 341,00 |
| 17.09.2025 | 14,45 | 14,45 | 14,09 | 14,11 | -1,93% | 130,00 |
| 16.09.2025 | 14,65 | 14,72 | 14,20 | 14,38 | -0,79% | 2,00 |
| 15.09.2025 | 14,38 | 14,51 | 14,26 | 14,50 | 0,78% | 21,00 |
| 12.09.2025 | 14,56 | 14,56 | 14,31 | 14,39 | 0,74% | - |
| 11.09.2025 | 14,27 | 14,43 | 14,04 | 14,28 | 0,07% | - |
| 10.09.2025 | 14,56 | 14,65 | 14,26 | 14,27 | -1,99% | 1.500,00 |
| 09.09.2025 | 14,64 | 14,71 | 14,28 | 14,56 | 0,36% | 1.830,00 |
| 08.09.2025 | 14,42 | 14,64 | 14,16 | 14,51 | 0,71% | 429,00 |
| 05.09.2025 | 14,02 | 14,42 | 13,93 | 14,41 | 2,75% | 2.500,00 |
| 04.09.2025 | 13,77 | 14,05 | 13,76 | 14,02 | 1,89% | 700,00 |
| 03.09.2025 | 13,57 | 13,90 | 13,53 | 13,76 | 1,40% | - |
| 02.09.2025 | 13,93 | 13,96 | 13,48 | 13,57 | -2,71% | 2,00 |
| 01.09.2025 | 13,62 | 14,00 | 13,62 | 13,95 | 2,35% | - |
| 29.08.2025 | 13,77 | 13,83 | 13,57 | 13,63 | -1,14% | - |
| 28.08.2025 | 13,55 | 13,98 | 13,54 | 13,79 | 1,79% | 2.000,00 |
| 27.08.2025 | 13,60 | 13,63 | 13,44 | 13,54 | -0,39% | - |
| 26.08.2025 | 13,49 | 13,66 | 13,40 | 13,60 | 0,76% | - |
| 25.08.2025 | 13,66 | 13,70 | 13,44 | 13,49 | -1,23% | - |
| 22.08.2025 | 13,45 | 13,69 | 13,35 | 13,66 | 1,54% | - |
| 21.08.2025 | 13,38 | 13,46 | 13,27 | 13,45 | 0,41% | 150,00 |
| 20.08.2025 | 13,57 | 13,57 | 13,34 | 13,40 | -1,22% | 2.000,00 |
| 19.08.2025 | 13,45 | 13,67 | 13,31 | 13,56 | 0,87% | - |
| 18.08.2025 | 13,32 | 13,49 | 13,15 | 13,45 | 1,00% | 400,00 |
| 15.08.2025 | 13,42 | 13,50 | 13,20 | 13,31 | -0,78% | - |
| 14.08.2025 | 13,14 | 13,48 | 13,09 | 13,42 | 2,01% | - |
| 13.08.2025 | 13,04 | 13,17 | 13,03 | 13,15 | 0,84% | 200,00 |
| 12.08.2025 | 13,04 | 13,19 | 12,97 | 13,04 | 0,19% | - |
| 11.08.2025 | 13,19 | 13,60 | 12,95 | 13,02 | -3,13% | 400,00 |
| 08.08.2025 | 13,10 | 13,44 | 13,07 | 13,44 | 2,28% | - |
| 07.08.2025 | 12,86 | 13,21 | 12,85 | 13,14 | 2,16% | - |
| 06.08.2025 | 13,10 | 13,17 | 12,79 | 12,86 | -1,74% | - |
| 05.08.2025 | 13,04 | 13,15 | 13,01 | 13,09 | 0,50% | - |
| 04.08.2025 | 12,99 | 13,13 | 12,95 | 13,02 | 0,21% | 1,00 |
| 01.08.2025 | 13,34 | 13,34 | 12,89 | 13,00 | -2,59% | 5,00 |
| 31.07.2025 | 13,69 | 13,83 | 13,33 | 13,34 | -2,54% | - |
| 30.07.2025 | 13,67 | 13,90 | 13,63 | 13,69 | 0,18% | - |
| 29.07.2025 | 13,60 | 13,85 | 13,55 | 13,66 | 0,53% | - |
| 28.07.2025 | 13,71 | 13,87 | 13,48 | 13,59 | -0,60% | 1.050,00 |
| 25.07.2025 | 13,57 | 13,69 | 13,35 | 13,67 | 0,87% | 1.465,00 |
| 24.07.2025 | 13,90 | 13,90 | 13,55 | 13,56 | -2,45% | 2.001,00 |
| 23.07.2025 | 13,49 | 14,00 | 13,49 | 13,90 | 2,96% | - |
| 22.07.2025 | 13,75 | 13,79 | 13,44 | 13,50 | -1,80% | 325,00 |
| 21.07.2025 | 13,28 | 13,86 | 13,28 | 13,74 | 3,54% | 633,00 |
| 18.07.2025 | 14,60 | 14,70 | 12,98 | 13,27 | -9,40% | 1.541,00 |
| 17.07.2025 | 14,16 | 14,65 | 14,14 | 14,65 | 3,53% | 61,00 |
| 16.07.2025 | 14,16 | 14,16 | 13,80 | 14,15 | -0,04% | - |
| 15.07.2025 | 14,14 | 14,34 | 14,14 | 14,16 | 0,18% | - |
| 14.07.2025 | 14,40 | 14,66 | 14,06 | 14,13 | -2,37% | 200,00 |
| 11.07.2025 | 14,65 | 14,66 | 14,38 | 14,47 | -1,36% | 2,00 |
| 10.07.2025 | 14,41 | 14,71 | 14,37 | 14,67 | 1,86% | 101,00 |
| 09.07.2025 | 14,18 | 14,43 | 14,13 | 14,41 | 1,55% | 100,00 |
| 08.07.2025 | 14,10 | 14,19 | 13,98 | 14,19 | 0,67% | - |
| 07.07.2025 | 13,90 | 14,18 | 13,87 | 14,09 | 1,51% | - |
| 04.07.2025 | 14,00 | 14,01 | 13,84 | 13,88 | -0,91% | - |
| 03.07.2025 | 14,12 | 14,20 | 14,00 | 14,01 | -0,66% | 484,00 |
| 02.07.2025 | 13,79 | 14,11 | 13,77 | 14,10 | 2,30% | 444,00 |
| 01.07.2025 | 13,81 | 13,89 | 13,57 | 13,78 | -0,22% | - |
| 30.06.2025 | 14,09 | 14,17 | 13,56 | 13,81 | -1,87% | - |
| 27.06.2025 | 13,50 | 14,08 | 13,49 | 14,08 | 4,30% | - |
| 26.06.2025 | 13,56 | 13,61 | 13,17 | 13,50 | -0,50% | - |
| 25.06.2025 | 13,64 | 13,80 | 13,52 | 13,56 | -0,53% | - |
| 24.06.2025 | 13,35 | 13,82 | 13,35 | 13,64 | 1,83% | 5,00 |
| 23.06.2025 | 13,57 | 13,64 | 13,19 | 13,39 | -1,47% | 25,00 |
| 20.06.2025 | 13,72 | 14,02 | 13,47 | 13,59 | -0,97% | - |
| 19.06.2025 | 13,56 | 13,76 | 13,45 | 13,72 | 1,07% | - |
| 18.06.2025 | 14,02 | 14,08 | 13,47 | 13,58 | -3,05% | 200,00 |
| 17.06.2025 | 14,10 | 14,11 | 13,84 | 14,01 | -0,64% | 300,00 |
| 16.06.2025 | 13,90 | 14,13 | 13,88 | 14,10 | 1,44% | 3.980,00 |
| 13.06.2025 | 14,00 | 14,06 | 13,80 | 13,90 | -1,99% | - |
| 12.06.2025 | 14,32 | 14,32 | 13,95 | 14,18 | -1,00% | - |
| 11.06.2025 | 14,37 | 14,49 | 14,29 | 14,32 | -0,59% | 1.000,00 |
| 10.06.2025 | 14,35 | 14,44 | 14,29 | 14,41 | 0,35% | - |
| 09.06.2025 | 14,32 | 14,50 | 14,31 | 14,36 | 0,12% | - |
| 06.06.2025 | 14,36 | 14,39 | 13,98 | 14,34 | -0,12% | 2.000,00 |
| 05.06.2025 | 14,37 | 14,54 | 14,24 | 14,36 | -0,14% | - |
| 04.06.2025 | 14,12 | 14,43 | 14,12 | 14,38 | 1,77% | 411,00 |
| 03.06.2025 | 13,92 | 14,13 | 13,88 | 14,13 | 1,36% | - |
| 02.06.2025 | 14,17 | 14,20 | 13,87 | 13,94 | -1,62% | 730,00 |
| 30.05.2025 | 14,34 | 14,37 | 14,05 | 14,17 | -1,22% | - |
| 29.05.2025 | 14,38 | 14,56 | 14,28 | 14,34 | -0,17% | 40,00 |
| 28.05.2025 | 14,51 | 14,68 | 14,35 | 14,37 | -1,02% | 60,00 |
| 27.05.2025 | 14,59 | 14,69 | 14,45 | 14,51 | -0,51% | - |
| 26.05.2025 | 14,54 | 14,68 | 14,49 | 14,59 | 1,13% | - |
| 23.05.2025 | 14,48 | 14,70 | 14,19 | 14,43 | -0,38% | 1.000,00 |
| 22.05.2025 | 14,84 | 14,91 | 14,48 | 14,48 | -2,38% | - |
| 21.05.2025 | 15,24 | 15,24 | 14,80 | 14,83 | -2,72% | 30,00 |
| 20.05.2025 | 15,40 | 15,40 | 15,03 | 15,25 | -1,09% | - |
| 19.05.2025 | 15,15 | 15,42 | 14,95 | 15,42 | 1,75% | 1.000,00 |
| 16.05.2025 | 15,19 | 15,31 | 15,04 | 15,15 | -0,38% | - |