13,670€
2,21%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,33 | 13,52 | 13,33 | 13,52 | 1,77% | 1.000,00 |
| 21.08.2025 | 13,38 | 13,48 | 13,29 | 13,29 | -1,15% | 1.030,00 |
| 20.08.2025 | 13,51 | 13,51 | 13,44 | 13,44 | 0,52% | 20,00 |
| 19.08.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 1,36% | - |
| 18.08.2025 | 13,30 | 13,30 | 13,19 | 13,19 | -1,82% | 84,00 |
| 15.08.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,15% | - |
| 14.08.2025 | 13,01 | 13,46 | 13,01 | 13,46 | 3,14% | 400,00 |
| 13.08.2025 | 13,13 | 13,15 | 13,05 | 13,05 | 0,27% | 16.460,00 |
| 12.08.2025 | 12,99 | 13,01 | 12,99 | 13,01 | 0,08% | 650,00 |
| 11.08.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -0,95% | 1.280,00 |
| 08.08.2025 | 13,05 | 13,13 | 13,05 | 13,13 | 0,08% | 1.500,00 |
| 07.08.2025 | 12,88 | 13,12 | 12,87 | 13,12 | 0,42% | 4.280,00 |
| 06.08.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,42% | - |
| 05.08.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,84% | - |
| 04.08.2025 | 13,06 | 13,12 | 13,02 | 13,12 | -0,72% | 1.300,00 |
| 01.08.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -2,33% | - |
| 31.07.2025 | 13,71 | 13,73 | 13,53 | 13,53 | -0,84% | 1.080,00 |
| 30.07.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,18% | - |
| 29.07.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,85% | - |
| 28.07.2025 | 13,64 | 13,70 | 13,50 | 13,50 | 0,04% | 1.846,00 |
| 25.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,25% | - |
| 24.07.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 1,36% | - |
| 23.07.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,07% | - |
| 22.07.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 0,55% | - |
| 21.07.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,04% | 5,00 |
| 18.07.2025 | 14,58 | 14,58 | 13,00 | 13,55 | -6,84% | 1.150,00 |
| 17.07.2025 | 14,08 | 14,55 | 14,08 | 14,55 | 3,23% | 3.012,00 |
| 16.07.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,32% | - |
| 15.07.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,18% | - |
| 14.07.2025 | 14,61 | 14,61 | 14,16 | 14,16 | -1,67% | 365,00 |
| 11.07.2025 | 14,56 | 14,61 | 14,40 | 14,40 | -1,37% | 1.950,00 |
| 10.07.2025 | 14,33 | 14,64 | 14,33 | 14,60 | 3,84% | 2.100,00 |
| 09.07.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,11% | - |
| 08.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,18% | - |
| 07.07.2025 | 14,00 | 14,07 | 14,00 | 14,07 | 1,22% | 1.615,00 |
| 04.07.2025 | 13,93 | 13,93 | 13,90 | 13,90 | -1,10% | 720,00 |
| 03.07.2025 | 14,02 | 14,06 | 14,02 | 14,06 | 0,68% | 5,00 |
| 02.07.2025 | 13,76 | 13,96 | 13,76 | 13,96 | 2,91% | 10,00 |
| 01.07.2025 | 13,75 | 13,79 | 13,57 | 13,57 | -0,40% | 1.200,00 |
| 30.06.2025 | 14,05 | 14,05 | 13,62 | 13,62 | 1,68% | 366,00 |
| 27.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,89% | - |
| 26.06.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,73% | 912,00 |
| 25.06.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 2,18% | - |
| 24.06.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 1,18% | - |
| 23.06.2025 | 13,65 | 13,65 | 13,17 | 13,17 | -2,66% | 3.420,00 |
| 20.06.2025 | 13,68 | 13,82 | 13,53 | 13,53 | 1,42% | 8.010,00 |
| 19.06.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -3,51% | - |
| 18.06.2025 | 13,92 | 13,92 | 13,83 | 13,83 | -0,86% | 15,00 |
| 17.06.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,13% | - |
| 16.06.2025 | 13,90 | 14,11 | 13,90 | 14,11 | 1,04% | 780,00 |
| 13.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,13% | - |
| 12.06.2025 | 14,26 | 14,26 | 14,12 | 14,12 | -1,29% | 40,00 |
| 11.06.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -0,21% | - |
| 10.06.2025 | 14,30 | 14,34 | 14,30 | 14,34 | -0,28% | 200,00 |
| 09.06.2025 | 14,30 | 14,40 | 14,30 | 14,38 | 0,56% | 614,00 |
| 06.06.2025 | 14,31 | 14,31 | 14,30 | 14,30 | 0,03% | 113,00 |
| 05.06.2025 | 14,28 | 14,31 | 14,28 | 14,29 | -0,73% | 2.000,00 |
| 04.06.2025 | 14,07 | 14,41 | 14,07 | 14,40 | 2,78% | 70,00 |
| 03.06.2025 | 13,88 | 14,01 | 13,88 | 14,01 | 0,04% | 200,00 |
| 02.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,27% | 64,00 |
| 30.05.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -0,73% | - |
| 29.05.2025 | 14,47 | 14,48 | 14,43 | 14,43 | -0,59% | 1.340,00 |
| 28.05.2025 | 14,44 | 14,52 | 14,44 | 14,52 | 0,14% | 660,00 |
| 27.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,07% | - |
| 26.05.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,38% | - |
| 23.05.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,43% | 693,00 |
| 22.05.2025 | 14,82 | 14,82 | 14,66 | 14,66 | -2,07% | 1.340,00 |
| 21.05.2025 | 15,25 | 15,25 | 14,97 | 14,97 | -0,80% | 1.130,00 |
| 20.05.2025 | 15,26 | 15,26 | 15,09 | 15,09 | -1,11% | 200,00 |
| 19.05.2025 | 15,01 | 15,26 | 15,01 | 15,26 | 0,99% | 25,00 |
| 16.05.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 1,51% | - |
| 15.05.2025 | 14,76 | 14,89 | 14,76 | 14,89 | 0,34% | 200,00 |
| 14.05.2025 | 14,90 | 14,93 | 14,84 | 14,84 | -0,44% | 2.105,00 |
| 13.05.2025 | 14,81 | 14,90 | 14,81 | 14,90 | 6,81% | 14,00 |
| 12.05.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,39% | - |
| 09.05.2025 | 13,96 | 14,01 | 13,96 | 14,01 | 0,21% | 2.000,00 |
| 08.05.2025 | 13,74 | 13,98 | 13,74 | 13,98 | 1,93% | 40,00 |
| 07.05.2025 | 13,83 | 13,83 | 13,71 | 13,71 | -0,65% | 1.250,00 |
| 06.05.2025 | 13,77 | 13,80 | 13,67 | 13,80 | -0,04% | 7.691,00 |
| 05.05.2025 | 13,93 | 13,93 | 13,81 | 13,81 | -0,90% | 166,00 |
| 02.05.2025 | 13,63 | 13,93 | 13,63 | 13,93 | 2,84% | 10,00 |
| 30.04.2025 | 13,17 | 13,55 | 13,17 | 13,55 | 2,00% | 506,00 |
| 29.04.2025 | 13,99 | 13,99 | 13,28 | 13,28 | -6,31% | 1.230,00 |
| 28.04.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,39% | 141,00 |
| 25.04.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,47% | - |
| 24.04.2025 | 13,95 | 13,95 | 13,92 | 13,92 | -1,97% | 2.000,00 |
| 23.04.2025 | 13,93 | 14,20 | 13,93 | 14,20 | 4,45% | 2.140,00 |
| 22.04.2025 | 13,63 | 13,63 | 13,59 | 13,59 | -0,51% | 857,00 |
| 17.04.2025 | 13,50 | 13,66 | 13,45 | 13,66 | 0,70% | 1.580,00 |
| 16.04.2025 | 13,81 | 13,81 | 13,48 | 13,57 | -0,51% | 3.060,00 |
| 15.04.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,80% | - |
| 14.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 5,93% | 60,00 |
| 11.04.2025 | 13,68 | 13,68 | 12,98 | 12,98 | -4,60% | 50,00 |
| 10.04.2025 | 14,54 | 14,54 | 13,53 | 13,60 | 7,89% | 274,00 |
| 09.04.2025 | 12,69 | 12,88 | 12,41 | 12,61 | -3,74% | 530,00 |
| 08.04.2025 | 13,05 | 13,10 | 12,86 | 13,10 | 6,59% | 2.510,00 |
| 07.04.2025 | 12,18 | 12,29 | 12,18 | 12,29 | -8,32% | 500,00 |
| 04.04.2025 | 14,06 | 14,06 | 13,40 | 13,40 | -5,60% | 80,00 |
| 03.04.2025 | 14,94 | 15,09 | 14,20 | 14,20 | -5,02% | 180,00 |
| 02.04.2025 | 14,82 | 14,95 | 14,82 | 14,95 | 1,29% | 100,00 |