16,478€
-0,23%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 15,87 | 16,55 | 15,53 | 16,52 | 3,97% | 1.753,00 |
| 29.04.2026 | 16,11 | 16,19 | 15,79 | 15,89 | -2,26% | 1.103,00 |
| 28.04.2026 | 17,35 | 17,35 | 15,99 | 16,25 | -5,23% | 475,00 |
| 27.04.2026 | 17,42 | 17,60 | 17,15 | 17,15 | -1,63% | 745,00 |
| 24.04.2026 | 17,31 | 17,56 | 17,00 | 17,44 | 0,96% | 2.333,00 |
| 23.04.2026 | 17,26 | 17,43 | 16,78 | 17,27 | -0,19% | - |
| 22.04.2026 | 17,30 | 17,69 | 17,27 | 17,30 | -0,42% | 1.000,00 |
| 21.04.2026 | 17,61 | 17,81 | 17,35 | 17,38 | -1,28% | - |
| 20.04.2026 | 17,70 | 17,70 | 17,35 | 17,60 | -0,41% | 440,00 |
| 17.04.2026 | 16,91 | 17,77 | 16,89 | 17,67 | 4,63% | 1.053,00 |
| 16.04.2026 | 16,91 | 17,11 | 16,84 | 16,89 | 0,04% | - |
| 15.04.2026 | 16,92 | 17,17 | 16,82 | 16,88 | -0,28% | 30,00 |
| 14.04.2026 | 16,69 | 17,04 | 16,66 | 16,93 | 1,44% | - |
| 13.04.2026 | 16,26 | 16,70 | 16,23 | 16,69 | 1,14% | 625,00 |
| 10.04.2026 | 16,40 | 16,83 | 16,35 | 16,50 | 0,46% | - |
| 09.04.2026 | 16,43 | 16,47 | 16,26 | 16,43 | -0,06% | 622,00 |
| 08.04.2026 | 15,57 | 16,57 | 15,57 | 16,44 | 7,70% | 285,00 |
| 07.04.2026 | 15,54 | 15,72 | 14,96 | 15,26 | -1,97% | 435,00 |
| 02.04.2026 | 15,35 | 15,58 | 15,02 | 15,57 | 0,32% | 2.342,00 |
| 01.04.2026 | 15,13 | 15,64 | 15,13 | 15,52 | 2,68% | 370,00 |
| 31.03.2026 | 14,70 | 15,46 | 14,65 | 15,12 | 2,96% | 100,00 |
| 30.03.2026 | 14,58 | 14,97 | 14,57 | 14,68 | 0,82% | 30,00 |
| 27.03.2026 | 15,07 | 15,15 | 14,56 | 14,56 | -3,22% | 1.385,00 |
| 26.03.2026 | 15,07 | 15,17 | 14,85 | 15,05 | -0,58% | 200,00 |
| 25.03.2026 | 15,07 | 15,31 | 15,00 | 15,13 | 0,33% | 1.063,00 |
| 24.03.2026 | 14,80 | 15,12 | 14,62 | 15,08 | 0,40% | 325,00 |
| 23.03.2026 | 14,53 | 15,30 | 14,18 | 15,02 | 4,16% | 2.940,00 |
| 20.03.2026 | 14,80 | 15,12 | 14,28 | 14,42 | -2,50% | 732,00 |
| 19.03.2026 | 15,67 | 15,72 | 14,69 | 14,79 | -5,57% | 1.396,00 |
| 18.03.2026 | 15,81 | 16,18 | 15,64 | 15,67 | -0,54% | 100,00 |
| 17.03.2026 | 15,95 | 15,98 | 15,63 | 15,75 | -1,67% | 626,00 |
| 16.03.2026 | 16,17 | 16,18 | 15,60 | 16,02 | 0,80% | 660,00 |
| 13.03.2026 | 16,22 | 16,25 | 15,71 | 15,89 | -1,97% | 1.532,00 |
| 12.03.2026 | 16,62 | 16,62 | 16,08 | 16,21 | -2,48% | 994,00 |
| 11.03.2026 | 16,79 | 16,92 | 16,43 | 16,62 | -0,94% | 1,00 |
| 10.03.2026 | 16,38 | 16,97 | 16,36 | 16,78 | 2,32% | 433,00 |
| 09.03.2026 | 16,27 | 16,49 | 15,62 | 16,40 | -0,71% | 1.077,00 |
| 06.03.2026 | 16,79 | 17,07 | 16,30 | 16,52 | -1,27% | 570,00 |
| 05.03.2026 | 17,36 | 17,36 | 16,55 | 16,73 | -3,55% | 1.500,00 |
| 04.03.2026 | 17,13 | 17,37 | 16,86 | 17,35 | 0,93% | 1.066,00 |
| 03.03.2026 | 17,74 | 17,87 | 16,78 | 17,19 | -3,89% | 1.380,00 |
| 02.03.2026 | 18,30 | 18,30 | 17,59 | 17,88 | -2,34% | 1.635,00 |
| 27.02.2026 | 18,38 | 18,43 | 18,04 | 18,31 | 0,30% | 1.140,00 |
| 26.02.2026 | 18,34 | 18,58 | 18,18 | 18,25 | -0,68% | 400,00 |
| 25.02.2026 | 18,42 | 18,69 | 18,33 | 18,38 | -0,43% | 1.330,00 |
| 24.02.2026 | 18,37 | 18,54 | 18,14 | 18,46 | 0,30% | 2.157,00 |
| 23.02.2026 | 18,19 | 18,41 | 18,08 | 18,40 | 0,64% | 2.605,00 |
| 20.02.2026 | 18,21 | 18,45 | 18,17 | 18,29 | 0,62% | 1.761,00 |
| 19.02.2026 | 18,31 | 18,53 | 18,08 | 18,17 | -0,49% | 1.710,00 |
| 18.02.2026 | 18,23 | 18,50 | 18,20 | 18,26 | 0,33% | 186,00 |
| 17.02.2026 | 18,30 | 18,30 | 17,95 | 18,20 | -0,57% | - |
| 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 |