14,578€
-1,72%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,82 | 14,82 | 14,59 | 14,63 | -1,37% | - |
| 07.01.2026 | 14,30 | 15,11 | 14,30 | 14,83 | 3,74% | - |
| 06.01.2026 | 14,25 | 14,30 | 14,06 | 14,30 | 0,28% | - |
| 05.01.2026 | 13,87 | 14,27 | 13,87 | 14,26 | 2,74% | 452,00 |
| 02.01.2026 | 13,82 | 13,88 | 13,68 | 13,88 | 0,71% | - |
| 30.12.2025 | 13,74 | 13,83 | 13,67 | 13,78 | 0,29% | - |
| 29.12.2025 | 13,68 | 13,75 | 13,65 | 13,74 | 0,62% | - |
| 23.12.2025 | 13,62 | 13,72 | 13,57 | 13,66 | 0,24% | - |
| 22.12.2025 | 13,51 | 13,70 | 13,51 | 13,62 | 0,72% | - |
| 19.12.2025 | 13,48 | 13,60 | 13,43 | 13,53 | 0,37% | - |
| 18.12.2025 | 13,16 | 13,88 | 13,16 | 13,48 | 2,39% | - |
| 17.12.2025 | 13,45 | 13,48 | 13,15 | 13,16 | -2,12% | - |
| 16.12.2025 | 13,57 | 13,66 | 13,17 | 13,45 | -1,09% | - |
| 15.12.2025 | 13,79 | 13,82 | 13,57 | 13,59 | -1,41% | - |
| 12.12.2025 | 13,82 | 13,96 | 13,72 | 13,79 | -0,27% | - |
| 11.12.2025 | 13,90 | 13,93 | 13,70 | 13,83 | -0,09% | - |
| 10.12.2025 | 13,80 | 13,85 | 13,68 | 13,84 | 0,18% | 5,00 |
| 09.12.2025 | 13,92 | 13,96 | 13,40 | 13,81 | -0,49% | - |
| 08.12.2025 | 13,81 | 14,56 | 13,81 | 13,88 | 0,49% | - |
| 05.12.2025 | 13,82 | 13,91 | 13,73 | 13,81 | 0,07% | - |
| 04.12.2025 | 13,49 | 13,97 | 13,46 | 13,80 | 2,43% | 3.000,00 |
| 03.12.2025 | 13,21 | 13,48 | 13,19 | 13,48 | 1,97% | - |
| 02.12.2025 | 13,23 | 13,27 | 13,12 | 13,22 | -0,08% | - |
| 01.12.2025 | 13,16 | 13,37 | 13,07 | 13,23 | 0,25% | - |
| 28.11.2025 | 13,02 | 13,24 | 12,93 | 13,19 | 1,11% | - |
| 27.11.2025 | 12,83 | 13,05 | 12,82 | 13,05 | 1,72% | - |
| 26.11.2025 | 12,93 | 12,99 | 12,75 | 12,83 | -0,74% | - |
| 25.11.2025 | 12,52 | 12,93 | 12,50 | 12,92 | 3,28% | - |
| 24.11.2025 | 12,62 | 12,68 | 12,47 | 12,51 | -0,87% | - |
| 21.11.2025 | 12,38 | 12,63 | 12,17 | 12,62 | 2,04% | - |
| 20.11.2025 | 12,45 | 12,71 | 12,37 | 12,37 | -0,20% | - |
| 19.11.2025 | 12,39 | 12,50 | 12,30 | 12,40 | -0,10% | - |
| 18.11.2025 | 12,51 | 12,54 | 12,22 | 12,41 | -0,86% | - |
| 17.11.2025 | 12,66 | 12,72 | 12,50 | 12,52 | -1,24% | - |
| 14.11.2025 | 12,86 | 12,87 | 12,47 | 12,67 | -1,25% | - |
| 13.11.2025 | 13,18 | 13,28 | 12,81 | 12,83 | -2,41% | - |
| 12.11.2025 | 13,07 | 13,36 | 12,97 | 13,15 | 0,63% | - |
| 11.11.2025 | 12,79 | 13,08 | 12,75 | 13,07 | 2,17% | 203,00 |
| 10.11.2025 | 12,69 | 12,85 | 12,67 | 12,79 | 1,57% | - |
| 07.11.2025 | 12,66 | 12,69 | 12,44 | 12,59 | -0,49% | - |
| 06.11.2025 | 12,83 | 12,93 | 12,27 | 12,66 | -1,59% | - |
| 05.11.2025 | 12,66 | 12,88 | 12,57 | 12,86 | 1,44% | - |
| 04.11.2025 | 12,97 | 13,04 | 12,51 | 12,68 | -2,80% | - |
| 03.11.2025 | 13,32 | 13,51 | 12,92 | 13,04 | -2,06% | 780,00 |
| 31.10.2025 | 13,35 | 13,35 | 13,06 | 13,32 | -0,30% | 100,00 |
| 30.10.2025 | 13,34 | 13,39 | 13,26 | 13,36 | 0,21% | - |
| 29.10.2025 | 13,47 | 13,51 | 13,27 | 13,33 | -1,00% | - |
| 28.10.2025 | 13,85 | 13,87 | 13,43 | 13,47 | -2,95% | - |
| 27.10.2025 | 13,54 | 14,18 | 13,54 | 13,88 | 2,46% | - |
| 24.10.2025 | 13,25 | 13,57 | 13,22 | 13,54 | 2,27% | - |
| 23.10.2025 | 13,35 | 13,64 | 12,97 | 13,24 | -0,95% | - |
| 22.10.2025 | 13,35 | 13,43 | 13,23 | 13,37 | 0,04% | - |
| 21.10.2025 | 13,33 | 13,41 | 13,26 | 13,37 | 0,28% | - |
| 20.10.2025 | 13,15 | 13,34 | 13,03 | 13,33 | 0,45% | - |
| 17.10.2025 | 13,34 | 13,34 | 13,12 | 13,27 | -0,47% | - |
| 16.10.2025 | 13,36 | 13,44 | 13,12 | 13,33 | -0,13% | - |
| 15.10.2025 | 13,25 | 13,53 | 13,25 | 13,35 | 0,98% | - |
| 14.10.2025 | 13,38 | 13,39 | 13,09 | 13,22 | -1,16% | - |
| 13.10.2025 | 13,05 | 13,46 | 13,05 | 13,37 | 1,35% | - |
| 10.10.2025 | 13,51 | 13,61 | 13,20 | 13,20 | -2,48% | - |
| 09.10.2025 | 13,77 | 13,83 | 13,15 | 13,53 | -1,73% | - |
| 08.10.2025 | 13,71 | 13,82 | 13,57 | 13,77 | 0,49% | - |
| 07.10.2025 | 13,81 | 13,88 | 13,68 | 13,70 | -0,81% | - |
| 06.10.2025 | 13,64 | 13,90 | 13,62 | 13,81 | 1,28% | - |
| 03.10.2025 | 13,46 | 13,70 | 13,46 | 13,64 | 1,32% | - |
| 02.10.2025 | 12,94 | 13,66 | 12,93 | 13,46 | 4,00% | - |
| 01.10.2025 | 12,77 | 12,96 | 12,68 | 12,94 | 1,25% | - |
| 30.09.2025 | 12,54 | 12,79 | 12,48 | 12,78 | 2,02% | - |
| 29.09.2025 | 12,64 | 13,20 | 12,51 | 12,53 | -0,89% | - |
| 26.09.2025 | 12,77 | 12,86 | 12,49 | 12,64 | -1,04% | - |
| 25.09.2025 | 12,86 | 12,93 | 12,36 | 12,78 | -0,64% | - |
| 24.09.2025 | 13,03 | 13,09 | 12,61 | 12,86 | -1,63% | - |
| 23.09.2025 | 12,99 | 13,16 | 12,73 | 13,07 | 0,79% | - |
| 22.09.2025 | 12,89 | 13,04 | 12,89 | 12,97 | 0,17% | - |
| 19.09.2025 | 12,94 | 12,97 | 12,81 | 12,95 | -0,06% | - |
| 18.09.2025 | 12,59 | 13,04 | 12,58 | 12,95 | 2,86% | - |
| 17.09.2025 | 12,72 | 12,75 | 12,55 | 12,59 | -0,94% | - |
| 16.09.2025 | 12,80 | 13,09 | 12,52 | 12,71 | -0,57% | - |
| 15.09.2025 | 12,85 | 12,91 | 12,64 | 12,79 | -0,35% | - |
| 12.09.2025 | 12,86 | 12,93 | 12,77 | 12,83 | 1,30% | - |
| 11.09.2025 | 12,78 | 12,80 | 12,58 | 12,67 | -0,86% | - |
| 10.09.2025 | 12,84 | 12,91 | 12,72 | 12,78 | -0,49% | - |
| 09.09.2025 | 12,93 | 13,03 | 12,75 | 12,84 | -0,73% | - |
| 08.09.2025 | 12,75 | 12,98 | 12,68 | 12,93 | 1,49% | 100,00 |
| 05.09.2025 | 12,39 | 12,78 | 12,39 | 12,74 | 2,89% | - |
| 04.09.2025 | 12,35 | 12,61 | 12,32 | 12,39 | 0,30% | - |
| 03.09.2025 | 12,17 | 12,42 | 12,11 | 12,35 | 1,48% | - |
| 02.09.2025 | 12,45 | 12,51 | 12,08 | 12,17 | -2,39% | - |
| 01.09.2025 | 12,14 | 12,52 | 12,14 | 12,47 | 2,68% | - |
| 29.08.2025 | 12,27 | 12,32 | 12,11 | 12,14 | -1,14% | - |
| 28.08.2025 | 12,07 | 12,40 | 12,07 | 12,28 | 1,76% | - |
| 27.08.2025 | 12,27 | 12,27 | 12,02 | 12,07 | -1,63% | 260,00 |
| 26.08.2025 | 12,03 | 12,27 | 11,94 | 12,27 | 2,00% | - |
| 25.08.2025 | 12,11 | 12,16 | 12,03 | 12,03 | -0,66% | - |
| 22.08.2025 | 11,89 | 12,21 | 11,85 | 12,11 | 1,81% | - |
| 21.08.2025 | 11,90 | 11,91 | 11,81 | 11,89 | -0,17% | - |
| 20.08.2025 | 12,01 | 12,06 | 11,81 | 11,91 | -0,77% | 1.000,00 |
| 19.08.2025 | 11,86 | 12,08 | 11,83 | 12,01 | 1,24% | - |
| 18.08.2025 | 11,69 | 11,86 | 11,66 | 11,86 | 1,48% | - |
| 15.08.2025 | 11,93 | 11,98 | 11,60 | 11,69 | -2,07% | - |