14,530€
0,05%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,52 | 14,63 | 14,36 | 14,54 | 0,12% | - |
| 28.05.2026 | 14,63 | 14,67 | 14,27 | 14,52 | -1,34% | - |
| 27.05.2026 | 14,69 | 15,09 | 14,60 | 14,72 | 0,36% | - |
| 26.05.2026 | 14,90 | 14,91 | 14,55 | 14,67 | -1,69% | - |
| 25.05.2026 | 14,39 | 14,94 | 14,39 | 14,92 | 4,45% | - |
| 22.05.2026 | 14,47 | 14,64 | 14,20 | 14,29 | -0,80% | - |
| 21.05.2026 | 14,34 | 14,46 | 14,22 | 14,40 | 0,42% | - |
| 20.05.2026 | 13,89 | 14,43 | 13,87 | 14,34 | 2,96% | - |
| 19.05.2026 | 14,19 | 14,22 | 13,91 | 13,93 | -1,38% | - |
| 18.05.2026 | 13,92 | 14,53 | 13,76 | 14,12 | 0,93% | - |
| 15.05.2026 | 14,40 | 14,40 | 13,90 | 13,99 | -2,88% | - |
| 14.05.2026 | 14,40 | 14,52 | 14,32 | 14,41 | 0,09% | - |
| 13.05.2026 | 14,28 | 14,42 | 14,07 | 14,40 | 0,91% | - |
| 12.05.2026 | 14,57 | 14,59 | 14,19 | 14,27 | -2,39% | - |
| 11.05.2026 | 14,67 | 14,67 | 14,42 | 14,62 | -0,43% | - |
| 08.05.2026 | 14,83 | 14,84 | 14,52 | 14,68 | -1,11% | - |
| 07.05.2026 | 15,14 | 15,37 | 14,80 | 14,84 | -1,98% | - |
| 06.05.2026 | 14,41 | 15,18 | 14,41 | 15,14 | 4,97% | - |
| 05.05.2026 | 13,91 | 14,44 | 13,89 | 14,43 | 3,91% | - |
| 04.05.2026 | 14,49 | 14,54 | 13,84 | 13,88 | -4,09% | 8,00 |
| 30.04.2026 | 14,04 | 14,51 | 13,80 | 14,48 | 3,06% | 260,00 |
| 29.04.2026 | 14,16 | 14,35 | 14,02 | 14,05 | -2,19% | - |
| 28.04.2026 | 15,23 | 15,24 | 14,20 | 14,36 | -5,70% | - |
| 27.04.2026 | 15,32 | 15,47 | 15,12 | 15,23 | -0,72% | - |
| 24.04.2026 | 15,14 | 15,42 | 15,00 | 15,34 | 1,56% | - |
| 23.04.2026 | 15,12 | 15,31 | 14,96 | 15,10 | -0,54% | - |
| 22.04.2026 | 15,19 | 15,52 | 15,13 | 15,19 | -0,59% | - |
| 21.04.2026 | 15,49 | 15,68 | 15,23 | 15,28 | -1,32% | - |
| 20.04.2026 | 15,58 | 15,58 | 15,26 | 15,48 | -0,58% | - |
| 17.04.2026 | 14,99 | 15,67 | 14,95 | 15,57 | 3,99% | - |
| 16.04.2026 | 15,01 | 15,08 | 14,88 | 14,97 | -0,18% | - |
| 15.04.2026 | 14,92 | 15,37 | 14,87 | 15,00 | 0,44% | 1.000,00 |
| 14.04.2026 | 14,74 | 15,01 | 14,71 | 14,94 | 1,36% | 200,00 |
| 13.04.2026 | 14,57 | 14,75 | 14,32 | 14,74 | 1,24% | - |
| 10.04.2026 | 14,48 | 14,84 | 14,43 | 14,56 | 0,41% | - |
| 09.04.2026 | 14,61 | 14,61 | 14,34 | 14,50 | -0,82% | 350,00 |
| 08.04.2026 | 13,81 | 14,63 | 13,81 | 14,62 | 8,24% | 1.000,00 |
| 07.04.2026 | 13,90 | 14,10 | 13,27 | 13,50 | -1,32% | - |
| 02.04.2026 | 13,57 | 13,72 | 13,31 | 13,68 | -0,29% | - |
| 01.04.2026 | 13,44 | 13,84 | 13,44 | 13,72 | 2,22% | - |
| 31.03.2026 | 13,09 | 13,46 | 13,01 | 13,43 | 3,13% | - |
| 30.03.2026 | 13,02 | 13,24 | 13,00 | 13,02 | 0,10% | 514,00 |
| 27.03.2026 | 13,25 | 13,29 | 13,00 | 13,01 | -1,89% | - |
| 26.03.2026 | 13,43 | 13,48 | 13,16 | 13,26 | -1,74% | 100,00 |
| 25.03.2026 | 13,38 | 13,59 | 13,29 | 13,49 | 1,09% | 250,00 |
| 24.03.2026 | 13,28 | 13,43 | 12,97 | 13,35 | -0,11% | - |
| 23.03.2026 | 12,86 | 13,54 | 12,56 | 13,36 | 3,59% | 200,00 |
| 20.03.2026 | 13,28 | 13,46 | 12,81 | 12,90 | -2,86% | - |
| 19.03.2026 | 13,67 | 13,75 | 13,04 | 13,28 | -2,92% | - |
| 18.03.2026 | 13,90 | 14,14 | 13,65 | 13,68 | -1,21% | - |
| 17.03.2026 | 13,86 | 14,00 | 13,75 | 13,85 | -0,50% | - |
| 16.03.2026 | 14,16 | 14,19 | 13,73 | 13,92 | -1,40% | - |
| 13.03.2026 | 14,27 | 14,30 | 13,84 | 14,11 | -1,09% | - |
| 12.03.2026 | 14,56 | 14,56 | 14,16 | 14,27 | -1,99% | - |
| 11.03.2026 | 14,54 | 14,60 | 14,36 | 14,56 | 0,19% | - |
| 10.03.2026 | 14,29 | 14,79 | 13,84 | 14,53 | 1,64% | - |
| 09.03.2026 | 14,22 | 14,39 | 13,72 | 14,30 | -0,87% | 1.500,00 |
| 06.03.2026 | 14,85 | 14,95 | 14,24 | 14,42 | -2,55% | - |
| 05.03.2026 | 15,21 | 15,21 | 14,68 | 14,80 | -2,63% | - |
| 04.03.2026 | 14,93 | 15,21 | 14,70 | 15,20 | 1,88% | - |
| 03.03.2026 | 15,36 | 15,37 | 14,66 | 14,92 | -3,60% | - |
| 02.03.2026 | 15,73 | 15,74 | 15,27 | 15,48 | -2,10% | 127,00 |
| 27.02.2026 | 15,97 | 16,02 | 15,69 | 15,81 | -0,41% | - |
| 26.02.2026 | 15,94 | 16,13 | 15,77 | 15,87 | -0,58% | - |
| 25.02.2026 | 15,95 | 16,17 | 15,90 | 15,97 | 0,06% | - |
| 24.02.2026 | 15,76 | 15,96 | 15,71 | 15,96 | 1,29% | - |
| 23.02.2026 | 15,92 | 15,99 | 15,65 | 15,75 | -0,97% | - |
| 20.02.2026 | 15,91 | 16,17 | 15,74 | 15,91 | 0,32% | - |
| 19.02.2026 | 15,89 | 16,06 | 15,52 | 15,86 | -0,16% | - |
| 18.02.2026 | 15,82 | 15,96 | 15,75 | 15,88 | 0,55% | - |
| 17.02.2026 | 15,73 | 15,82 | 15,49 | 15,80 | 0,41% | - |
| 16.02.2026 | 15,67 | 15,89 | 15,67 | 15,73 | 0,37% | - |
| 13.02.2026 | 15,56 | 15,73 | 15,40 | 15,67 | 0,71% | - |
| 12.02.2026 | 16,06 | 16,13 | 15,53 | 15,56 | -2,96% | - |
| 11.02.2026 | 15,58 | 16,13 | 15,48 | 16,04 | 2,94% | - |
| 10.02.2026 | 15,47 | 15,63 | 15,41 | 15,58 | 0,68% | - |
| 09.02.2026 | 15,36 | 15,48 | 15,16 | 15,48 | 1,08% | - |
| 06.02.2026 | 15,28 | 15,35 | 15,05 | 15,31 | 0,15% | - |
| 05.02.2026 | 15,45 | 15,51 | 15,13 | 15,29 | -0,81% | 555,00 |
| 04.02.2026 | 15,46 | 15,65 | 15,37 | 15,41 | -0,11% | - |
| 03.02.2026 | 15,54 | 15,65 | 15,29 | 15,43 | -0,60% | - |
| 02.02.2026 | 15,11 | 15,53 | 14,86 | 15,52 | 2,21% | 236,00 |
| 30.01.2026 | 15,27 | 15,33 | 15,03 | 15,19 | -0,39% | - |
| 29.01.2026 | 15,04 | 15,43 | 15,04 | 15,25 | 1,19% | - |
| 28.01.2026 | 15,46 | 15,81 | 15,03 | 15,07 | -1,98% | 392,00 |
| 27.01.2026 | 15,74 | 15,87 | 15,09 | 15,37 | -2,47% | - |
| 26.01.2026 | 15,71 | 15,86 | 15,61 | 15,76 | 0,27% | - |
| 23.01.2026 | 15,75 | 15,83 | 15,52 | 15,72 | -0,13% | - |
| 22.01.2026 | 15,70 | 15,98 | 15,70 | 15,74 | 0,14% | - |
| 21.01.2026 | 15,34 | 15,76 | 15,25 | 15,72 | 2,78% | - |
| 20.01.2026 | 15,20 | 15,41 | 14,92 | 15,29 | 0,49% | - |
| 19.01.2026 | 15,54 | 15,55 | 15,05 | 15,22 | -2,62% | - |
| 16.01.2026 | 15,27 | 15,63 | 15,27 | 15,63 | 2,54% | - |
| 15.01.2026 | 14,63 | 15,42 | 14,63 | 15,24 | 4,37% | - |
| 14.01.2026 | 14,78 | 14,85 | 14,56 | 14,60 | -1,15% | - |
| 13.01.2026 | 14,94 | 15,04 | 14,54 | 14,77 | -0,97% | - |
| 12.01.2026 | 14,73 | 15,10 | 14,71 | 14,92 | 1,29% | - |
| 09.01.2026 | 14,57 | 14,87 | 14,49 | 14,73 | 1,15% | - |
| 08.01.2026 | 14,82 | 14,82 | 14,47 | 14,56 | -1,84% | - |
| 07.01.2026 | 14,30 | 15,11 | 14,30 | 14,83 | 3,74% | - |