18,023€
1,31%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 18,03 | 18,03 | 17,91 | 17,91 | 0,65% | 45,00 |
| 15.10.2026 | 18,37 | 18,37 | 17,79 | 17,79 | -6,69% | 1.935,00 |
| 14.10.2026 | 18,84 | 19,07 | 18,84 | 19,07 | 0,42% | 1,00 |
| 13.10.2026 | 18,82 | 19,13 | 18,82 | 18,99 | 0,21% | 402,00 |
| 12.10.2026 | 19,01 | 19,01 | 18,92 | 18,95 | 1,15% | 2.407,00 |
| 09.10.2026 | 18,46 | 18,81 | 18,46 | 18,73 | 1,33% | 2.125,00 |
| 08.10.2026 | 18,31 | 18,49 | 18,31 | 18,49 | -0,86% | 733,00 |
| 07.10.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -0,77% | - |
| 06.10.2026 | 18,53 | 18,79 | 18,53 | 18,79 | 1,18% | 108,00 |
| 05.10.2026 | 18,50 | 18,57 | 18,49 | 18,57 | -0,24% | 386,00 |
| 02.10.2026 | 18,18 | 18,62 | 18,18 | 18,62 | 2,22% | 230,00 |
| 01.10.2026 | 18,08 | 18,21 | 18,08 | 18,21 | -0,76% | 242,00 |
| 30.09.2026 | 18,37 | 18,37 | 18,35 | 18,35 | -0,46% | 1.057,00 |
| 29.09.2026 | 17,94 | 18,44 | 17,94 | 18,44 | 1,46% | 10.841,00 |
| 28.09.2026 | 18,14 | 18,17 | 18,14 | 18,17 | -0,41% | 891,00 |
| 25.09.2026 | 18,12 | 18,25 | 18,12 | 18,25 | 0,19% | 1.000,00 |
| 24.09.2026 | 18,11 | 18,25 | 17,99 | 18,21 | -0,63% | 2.305,00 |
| 23.09.2026 | 18,58 | 18,78 | 18,33 | 18,33 | -1,56% | 31,00 |
| 22.09.2026 | 17,87 | 18,62 | 17,87 | 18,62 | 4,46% | 279,00 |
| 21.09.2026 | 17,55 | 17,82 | 17,55 | 17,82 | 1,48% | 800,00 |
| 18.09.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -0,85% | - |
| 17.09.2026 | 17,28 | 17,71 | 17,28 | 17,71 | 2,28% | 2.207,00 |
| 16.09.2026 | 17,11 | 17,32 | 17,11 | 17,32 | 1,79% | 600,00 |
| 15.09.2026 | 17,09 | 17,09 | 17,01 | 17,01 | -0,99% | 2.050,00 |
| 14.09.2026 | 17,88 | 17,88 | 17,11 | 17,18 | -4,34% | 3.270,00 |
| 11.09.2026 | 17,90 | 17,96 | 17,90 | 17,96 | -0,19% | 1.200,00 |
| 10.09.2026 | 18,26 | 18,30 | 17,93 | 18,00 | -2,91% | 2.762,00 |
| 09.09.2026 | 18,61 | 18,61 | 18,54 | 18,54 | -0,59% | 300,00 |
| 08.09.2026 | 18,52 | 18,65 | 18,52 | 18,65 | 0,24% | 334,00 |
| 07.09.2026 | 18,24 | 18,60 | 18,24 | 18,60 | 3,08% | 2.335,00 |
| 04.09.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,14% | - |
| 03.09.2026 | 17,75 | 18,07 | 17,75 | 18,07 | 1,35% | 2,00 |
| 02.09.2026 | 17,73 | 17,84 | 17,73 | 17,83 | -0,92% | 3.205,00 |
| 01.09.2026 | 18,36 | 18,36 | 18,00 | 18,00 | -3,15% | 22.208,00 |
| 31.08.2026 | 18,64 | 18,64 | 18,58 | 18,58 | -1,82% | 1.105,00 |
| 28.08.2026 | 18,77 | 18,93 | 18,77 | 18,93 | 0,11% | 2,00 |
| 27.08.2026 | 18,59 | 18,91 | 18,59 | 18,91 | 0,53% | 40,00 |
| 26.08.2026 | 18,49 | 18,81 | 18,49 | 18,81 | 0,94% | 201,00 |
| 25.08.2026 | 18,40 | 18,65 | 18,40 | 18,63 | 0,32% | 1.329,00 |
| 24.08.2026 | 18,55 | 18,57 | 18,50 | 18,57 | 1,67% | 338,00 |
| 21.08.2026 | 18,10 | 18,27 | 18,10 | 18,27 | 0,25% | 1,00 |
| 20.08.2026 | 17,98 | 18,25 | 17,98 | 18,22 | 0,16% | 1.080,00 |
| 19.08.2026 | 18,10 | 18,29 | 18,10 | 18,19 | -1,99% | 2.028,00 |
| 18.08.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -1,33% | - |
| 17.08.2026 | 19,09 | 19,09 | 18,81 | 18,81 | -0,76% | 2.333,00 |
| 14.08.2026 | 18,98 | 18,98 | 18,91 | 18,96 | -0,29% | 109,00 |
| 13.08.2026 | 19,06 | 19,15 | 19,01 | 19,01 | -1,40% | 990,00 |
| 12.08.2026 | 19,11 | 19,29 | 19,11 | 19,28 | 0,89% | 2.433,00 |
| 11.08.2026 | 19,13 | 19,26 | 19,11 | 19,11 | -0,21% | 9.267,00 |
| 10.08.2026 | 19,00 | 19,15 | 19,00 | 19,15 | -0,21% | 145,00 |
| 07.08.2026 | 19,12 | 19,19 | 19,12 | 19,19 | -0,21% | 2.000,00 |
| 06.08.2026 | 19,09 | 19,23 | 19,09 | 19,23 | 0,03% | 44,00 |
| 05.08.2026 | 19,07 | 19,23 | 19,07 | 19,23 | 1,42% | 668,00 |
| 04.08.2026 | 18,44 | 19,02 | 18,44 | 18,96 | 2,02% | 987,00 |
| 03.08.2026 | 18,76 | 18,76 | 18,58 | 18,58 | 0,92% | 361,00 |
| 31.07.2026 | 18,46 | 18,63 | 18,20 | 18,41 | 1,94% | 3.765,00 |
| 30.07.2026 | 17,54 | 18,06 | 17,54 | 18,06 | 3,20% | 5.604,00 |
| 29.07.2026 | 17,67 | 17,73 | 17,50 | 17,50 | -2,72% | 2.576,00 |
| 28.07.2026 | 18,06 | 18,06 | 17,99 | 17,99 | -3,69% | 5.000,00 |
| 27.07.2026 | 18,80 | 18,80 | 18,68 | 18,68 | 1,11% | 3.956,00 |
| 24.07.2026 | 17,91 | 18,48 | 17,91 | 18,48 | 2,61% | 891,00 |
| 23.07.2026 | 17,96 | 18,01 | 17,96 | 18,01 | -0,14% | 7,00 |
| 22.07.2026 | 18,26 | 18,26 | 18,03 | 18,03 | 1,86% | 1.400,00 |
| 21.07.2026 | 17,52 | 17,70 | 17,52 | 17,70 | -0,34% | 10,00 |
| 20.07.2026 | 17,81 | 17,81 | 17,74 | 17,76 | 0,88% | 39,00 |
| 17.07.2026 | 17,61 | 17,61 | 17,61 | 17,61 | -0,54% | - |
| 16.07.2026 | 16,91 | 17,70 | 16,91 | 17,70 | 3,15% | 25,00 |
| 15.07.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 0,32% | - |
| 14.07.2026 | 16,93 | 17,11 | 16,93 | 17,11 | -0,96% | 1.916,00 |
| 13.07.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -0,83% | 100,00 |
| 10.07.2026 | 17,19 | 17,42 | 17,19 | 17,42 | 1,78% | 1.370,00 |
| 09.07.2026 | 16,81 | 17,11 | 16,81 | 17,11 | 1,42% | 695,00 |
| 08.07.2026 | 16,89 | 16,91 | 16,71 | 16,87 | -3,43% | 879,00 |
| 07.07.2026 | 17,48 | 17,48 | 17,47 | 17,47 | -0,96% | 1.258,00 |
| 06.07.2026 | 18,04 | 18,04 | 17,64 | 17,64 | -0,87% | 2.545,00 |
| 03.07.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 1,51% | 208,00 |
| 02.07.2026 | 17,44 | 17,59 | 17,44 | 17,53 | -0,03% | 1.535,00 |
| 01.07.2026 | 17,65 | 17,65 | 17,54 | 17,54 | -1,10% | 450,00 |
| 30.06.2026 | 17,29 | 17,73 | 17,29 | 17,73 | 2,75% | 3.893,00 |
| 29.06.2026 | 17,09 | 17,26 | 17,09 | 17,26 | -0,92% | 1.371,00 |
| 26.06.2026 | 17,34 | 17,42 | 17,34 | 17,42 | -1,44% | 1.472,00 |
| 25.06.2026 | 17,21 | 17,75 | 17,21 | 17,67 | 3,06% | 856,00 |
| 24.06.2026 | 17,08 | 17,15 | 17,08 | 17,15 | -0,67% | 2.025,00 |
| 23.06.2026 | 17,47 | 17,47 | 17,26 | 17,26 | -2,73% | 989,00 |
| 22.06.2026 | 17,67 | 17,75 | 17,65 | 17,75 | -0,98% | 2.056,00 |
| 19.06.2026 | 17,50 | 17,92 | 17,50 | 17,92 | 0,42% | 50,00 |
| 18.06.2026 | 17,75 | 17,85 | 17,75 | 17,85 | -0,11% | 6.818,00 |
| 17.06.2026 | 17,61 | 17,87 | 17,61 | 17,87 | 0,90% | 1.125,00 |
| 16.06.2026 | 17,20 | 17,74 | 17,20 | 17,71 | 2,10% | 10.914,00 |
| 15.06.2026 | 17,44 | 17,56 | 17,34 | 17,34 | 2,36% | 3.400,00 |
| 12.06.2026 | 16,80 | 17,01 | 16,80 | 16,94 | 2,26% | 2.866,00 |
| 11.06.2026 | 16,23 | 16,57 | 16,23 | 16,57 | 0,24% | 10,00 |
| 10.06.2026 | 16,40 | 16,53 | 16,40 | 16,53 | 1,94% | 930,00 |
| 09.06.2026 | 16,65 | 16,89 | 16,21 | 16,21 | 0,06% | 4.280,00 |
| 08.06.2026 | 15,98 | 16,20 | 15,98 | 16,20 | -1,58% | 14,00 |
| 05.06.2026 | 16,55 | 16,60 | 16,43 | 16,46 | -0,78% | 717,00 |
| 04.06.2026 | 16,54 | 16,59 | 16,54 | 16,59 | -0,30% | 350,00 |
| 03.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 1,99% | 1.800,00 |
| 02.06.2026 | 15,99 | 16,32 | 15,99 | 16,32 | 0,83% | 644,00 |
| 01.06.2026 | 16,29 | 16,39 | 16,18 | 16,18 | -1,64% | 776,00 |