14,320€
1,06%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,17 | 14,40 | 14,17 | 14,32 | 1,04% | - |
| 29.01.2025 | 14,03 | 14,26 | 13,84 | 14,17 | 1,03% | - |
| 28.01.2025 | 14,64 | 15,22 | 13,80 | 14,03 | -4,27% | 1.000,00 |
| 27.01.2025 | 15,07 | 15,07 | 14,22 | 14,65 | -2,77% | - |
| 24.01.2025 | 14,86 | 15,11 | 14,86 | 15,07 | 1,43% | - |
| 23.01.2025 | 14,69 | 14,86 | 14,58 | 14,86 | 1,12% | - |
| 22.01.2025 | 14,64 | 14,89 | 14,56 | 14,69 | 0,34% | - |
| 21.01.2025 | 14,49 | 14,65 | 14,43 | 14,64 | 1,04% | - |
| 20.01.2025 | 14,53 | 14,63 | 14,37 | 14,49 | -0,34% | - |
| 17.01.2025 | 14,17 | 14,64 | 14,16 | 14,54 | 2,63% | - |
| 16.01.2025 | 13,93 | 14,24 | 13,93 | 14,17 | 1,56% | - |
| 15.01.2025 | 13,61 | 14,22 | 13,61 | 13,95 | 2,57% | - |
| 14.01.2025 | 13,64 | 13,79 | 13,55 | 13,60 | -0,26% | - |
| 13.01.2025 | 13,68 | 13,68 | 13,33 | 13,64 | -0,29% | - |
| 10.01.2025 | 13,74 | 13,88 | 13,62 | 13,68 | -0,51% | - |
| 09.01.2025 | 13,50 | 13,79 | 13,43 | 13,75 | 1,80% | 500,00 |
| 08.01.2025 | 13,42 | 13,68 | 13,41 | 13,50 | 0,63% | - |
| 07.01.2025 | 13,57 | 13,71 | 13,39 | 13,42 | -1,11% | - |
| 06.01.2025 | 13,36 | 13,67 | 13,36 | 13,57 | 1,55% | - |
| 03.01.2025 | 13,26 | 13,37 | 13,24 | 13,36 | 0,75% | - |
| 02.01.2025 | 13,01 | 13,34 | 13,00 | 13,26 | 1,94% | - |
| 30.12.2024 | 13,13 | 13,13 | 12,99 | 13,01 | -0,63% | - |
| 27.12.2024 | 13,05 | 13,18 | 12,96 | 13,09 | 0,38% | - |
| 23.12.2024 | 13,03 | 13,09 | 12,92 | 13,04 | 0,25% | - |
| 20.12.2024 | 13,24 | 13,27 | 12,89 | 13,01 | -1,77% | - |
| 19.12.2024 | 13,40 | 13,44 | 13,20 | 13,24 | -1,18% | - |
| 18.12.2024 | 13,54 | 13,61 | 13,37 | 13,40 | -1,00% | - |
| 17.12.2024 | 13,62 | 13,73 | 13,53 | 13,54 | -0,64% | - |
| 16.12.2024 | 13,56 | 13,67 | 13,52 | 13,62 | 0,42% | - |
| 13.12.2024 | 13,71 | 13,80 | 13,54 | 13,57 | -1,06% | - |
| 12.12.2024 | 13,81 | 13,86 | 13,70 | 13,71 | -0,72% | - |
| 11.12.2024 | 13,71 | 13,83 | 13,68 | 13,81 | 0,75% | - |
| 10.12.2024 | 14,07 | 14,07 | 13,51 | 13,71 | -2,59% | - |
| 09.12.2024 | 13,85 | 14,20 | 13,85 | 14,07 | 1,72% | - |
| 06.12.2024 | 13,77 | 14,03 | 13,76 | 13,84 | 0,47% | - |
| 05.12.2024 | 13,87 | 13,87 | 13,69 | 13,77 | -0,67% | - |
| 04.12.2024 | 13,61 | 13,90 | 13,58 | 13,86 | 1,80% | - |
| 03.12.2024 | 13,57 | 13,83 | 13,56 | 13,62 | 0,37% | - |
| 02.12.2024 | 13,33 | 13,74 | 13,22 | 13,57 | 1,59% | - |
| 29.11.2024 | 13,20 | 13,38 | 13,14 | 13,36 | 1,16% | - |
| 28.11.2024 | 13,20 | 13,39 | 13,20 | 13,20 | 0,04% | - |
| 27.11.2024 | 13,20 | 13,27 | 13,12 | 13,20 | -0,04% | - |
| 26.11.2024 | 13,13 | 13,23 | 13,02 | 13,20 | 0,32% | - |
| 25.11.2024 | 13,34 | 13,42 | 13,14 | 13,16 | -1,28% | - |
| 22.11.2024 | 13,08 | 13,34 | 13,04 | 13,33 | 1,93% | - |
| 21.11.2024 | 12,99 | 13,53 | 12,88 | 13,08 | 0,67% | - |
| 20.11.2024 | 13,13 | 13,25 | 12,95 | 12,99 | -0,90% | - |
| 19.11.2024 | 13,15 | 13,21 | 12,86 | 13,11 | -0,32% | - |
| 18.11.2024 | 13,33 | 13,39 | 13,06 | 13,15 | -1,33% | - |
| 15.11.2024 | 13,46 | 13,46 | 13,23 | 13,33 | -0,95% | - |
| 14.11.2024 | 13,41 | 13,52 | 13,34 | 13,46 | 0,37% | - |
| 13.11.2024 | 13,36 | 13,43 | 13,22 | 13,41 | 0,39% | 150,00 |
| 12.11.2024 | 13,95 | 13,95 | 13,28 | 13,35 | -4,27% | - |
| 11.11.2024 | 13,70 | 14,06 | 13,70 | 13,95 | 1,99% | - |
| 08.11.2024 | 13,96 | 13,97 | 13,64 | 13,68 | -2,06% | - |
| 07.11.2024 | 13,51 | 14,00 | 13,48 | 13,96 | 3,27% | - |
| 06.11.2024 | 13,38 | 14,00 | 13,37 | 13,52 | 0,48% | - |
| 05.11.2024 | 13,29 | 13,47 | 13,25 | 13,46 | 1,18% | - |
| 04.11.2024 | 13,38 | 13,52 | 13,23 | 13,30 | -0,54% | - |
| 01.11.2024 | 13,34 | 13,42 | 13,22 | 13,37 | 0,17% | - |
| 31.10.2024 | 13,56 | 13,56 | 13,22 | 13,35 | -1,49% | - |
| 30.10.2024 | 13,91 | 13,91 | 13,51 | 13,55 | -2,52% | - |
| 29.10.2024 | 13,99 | 14,06 | 13,80 | 13,90 | -0,61% | - |
| 28.10.2024 | 13,86 | 14,03 | 13,83 | 13,99 | 1,12% | - |
| 25.10.2024 | 13,81 | 14,07 | 13,75 | 13,83 | -0,13% | - |
| 24.10.2024 | 13,93 | 14,17 | 13,81 | 13,85 | -0,66% | - |
| 23.10.2024 | 14,13 | 14,22 | 13,65 | 13,94 | -1,22% | - |
| 22.10.2024 | 14,24 | 14,26 | 13,96 | 14,11 | -0,95% | - |
| 21.10.2024 | 14,30 | 14,37 | 14,09 | 14,25 | -0,33% | - |
| 18.10.2024 | 14,49 | 14,49 | 14,28 | 14,30 | -1,33% | - |
| 17.10.2024 | 14,41 | 14,51 | 14,29 | 14,49 | 0,50% | - |
| 16.10.2024 | 14,56 | 14,58 | 14,33 | 14,42 | -1,06% | - |
| 15.10.2024 | 15,29 | 15,40 | 14,55 | 14,57 | -4,60% | - |
| 14.10.2024 | 15,11 | 15,41 | 15,06 | 15,27 | 1,01% | - |
| 11.10.2024 | 14,97 | 15,26 | 14,89 | 15,12 | 1,04% | - |
| 10.10.2024 | 15,21 | 15,21 | 14,81 | 14,97 | -1,58% | - |
| 09.10.2024 | 15,15 | 15,32 | 15,06 | 15,21 | 0,40% | - |
| 08.10.2024 | 15,16 | 15,19 | 14,96 | 15,15 | -0,31% | - |
| 07.10.2024 | 15,28 | 15,30 | 15,10 | 15,19 | -0,56% | - |
| 04.10.2024 | 15,27 | 15,37 | 15,08 | 15,28 | 0,13% | - |
| 03.10.2024 | 15,34 | 15,34 | 15,10 | 15,26 | -0,80% | - |
| 02.10.2024 | 15,19 | 15,46 | 15,18 | 15,38 | 1,28% | - |
| 01.10.2024 | 15,38 | 15,46 | 15,11 | 15,19 | -1,33% | - |
| 30.09.2024 | 15,42 | 15,59 | 15,23 | 15,39 | 0,03% | - |
| 27.09.2024 | 15,31 | 15,60 | 15,17 | 15,39 | 0,49% | - |
| 26.09.2024 | 14,74 | 15,37 | 14,74 | 15,31 | 3,81% | - |
| 25.09.2024 | 14,57 | 15,00 | 14,48 | 14,75 | 1,20% | - |
| 24.09.2024 | 14,46 | 14,73 | 14,35 | 14,57 | 0,81% | - |
| 23.09.2024 | 14,22 | 14,46 | 14,15 | 14,46 | 1,85% | - |
| 20.09.2024 | 14,40 | 14,40 | 14,11 | 14,19 | -1,48% | - |
| 19.09.2024 | 13,97 | 14,46 | 13,96 | 14,41 | 3,43% | - |
| 18.09.2024 | 14,06 | 14,09 | 13,86 | 13,93 | -0,96% | - |
| 17.09.2024 | 13,93 | 14,18 | 13,89 | 14,06 | 0,99% | - |
| 16.09.2024 | 14,04 | 14,07 | 13,87 | 13,93 | -0,73% | - |
| 13.09.2024 | 13,88 | 14,13 | 13,87 | 14,03 | 1,15% | - |
| 12.09.2024 | 13,67 | 13,96 | 13,67 | 13,87 | 1,35% | - |
| 11.09.2024 | 13,58 | 13,79 | 13,49 | 13,68 | 0,57% | - |
| 10.09.2024 | 13,61 | 13,72 | 13,51 | 13,61 | -0,15% | - |
| 09.09.2024 | 13,35 | 13,67 | 13,34 | 13,63 | 2,42% | - |
| 06.09.2024 | 13,57 | 13,62 | 13,28 | 13,30 | -2,01% | - |