15,598€
-0,53%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -3,99% | - |
| 01.04.2026 | 15,14 | 15,68 | 15,14 | 15,68 | 2,89% | 2.532,00 |
| 31.03.2026 | 14,72 | 15,24 | 14,72 | 15,24 | 3,32% | 225,00 |
| 30.03.2026 | 14,55 | 14,92 | 14,55 | 14,75 | -0,71% | 3.824,00 |
| 27.03.2026 | 14,96 | 14,96 | 14,84 | 14,86 | -1,16% | 3.009,00 |
| 26.03.2026 | 14,89 | 15,04 | 14,89 | 15,03 | -0,96% | 3.415,00 |
| 25.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 2,26% | 20,00 |
| 24.03.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -2,21% | - |
| 23.03.2026 | 14,42 | 15,18 | 14,31 | 15,18 | 3,27% | 316,00 |
| 20.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,04% | - |
| 19.03.2026 | 15,56 | 15,56 | 14,85 | 14,85 | -6,01% | 1.951,00 |
| 18.03.2026 | 15,86 | 16,12 | 15,80 | 15,80 | -0,22% | 9.750,00 |
| 17.03.2026 | 15,78 | 15,84 | 15,74 | 15,84 | 0,32% | 6.750,00 |
| 16.03.2026 | 15,90 | 15,90 | 15,72 | 15,79 | -0,97% | 2.022,00 |
| 13.03.2026 | 16,06 | 16,08 | 15,94 | 15,94 | -2,54% | 2.287,00 |
| 12.03.2026 | 16,29 | 16,39 | 16,29 | 16,36 | -2,39% | 2.341,00 |
| 11.03.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 2,63% | - |
| 10.03.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 2,32% | 200,00 |
| 09.03.2026 | 15,89 | 15,96 | 15,77 | 15,96 | -2,27% | 791,00 |
| 06.03.2026 | 16,76 | 17,04 | 16,33 | 16,33 | -4,36% | 11.427,00 |
| 05.03.2026 | 17,29 | 17,29 | 17,07 | 17,07 | -0,73% | 827,00 |
| 04.03.2026 | 16,99 | 17,29 | 16,99 | 17,20 | 1,15% | 18.823,00 |
| 03.03.2026 | 17,50 | 17,76 | 16,83 | 17,00 | -4,57% | 23.260,00 |
| 02.03.2026 | 17,75 | 18,09 | 17,73 | 17,82 | -1,71% | 29.485,00 |
| 27.02.2026 | 18,16 | 18,43 | 18,10 | 18,13 | -1,71% | 10.870,00 |
| 26.02.2026 | 18,28 | 18,61 | 18,28 | 18,44 | -0,16% | 15.830,00 |
| 25.02.2026 | 18,41 | 18,80 | 18,41 | 18,47 | 0,68% | 16.639,00 |
| 24.02.2026 | 18,28 | 18,35 | 18,23 | 18,35 | 0,77% | 6.830,00 |
| 23.02.2026 | 18,34 | 18,35 | 18,18 | 18,21 | -1,09% | 32.238,00 |
| 20.02.2026 | 18,25 | 18,55 | 18,25 | 18,41 | 0,90% | 9.283,00 |
| 19.02.2026 | 18,21 | 18,48 | 18,21 | 18,24 | -0,11% | 110.686,00 |
| 18.02.2026 | 18,36 | 18,46 | 18,26 | 18,26 | 1,33% | 14.518,00 |
| 17.02.2026 | 18,05 | 18,17 | 18,02 | 18,02 | -1,42% | 761,00 |
| 16.02.2026 | 18,11 | 18,28 | 18,11 | 18,28 | 1,75% | 710,00 |
| 13.02.2026 | 18,07 | 18,07 | 17,97 | 17,97 | -0,80% | 311,00 |
| 12.02.2026 | 18,35 | 18,35 | 18,11 | 18,11 | -0,96% | 9.380,00 |
| 11.02.2026 | 17,88 | 18,29 | 17,88 | 18,29 | 1,89% | 1.736,00 |
| 10.02.2026 | 17,73 | 17,95 | 17,73 | 17,95 | 0,59% | 6.106,00 |
| 09.02.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,42% | - |
| 06.02.2026 | 17,44 | 17,92 | 17,33 | 17,92 | 1,19% | 1.374,00 |
| 05.02.2026 | 17,60 | 17,71 | 17,60 | 17,71 | -0,73% | 2.050,00 |
| 04.02.2026 | 17,72 | 17,84 | 17,72 | 17,84 | 1,59% | 4.200,00 |
| 03.02.2026 | 17,77 | 17,93 | 17,56 | 17,56 | 0,92% | 13.320,00 |
| 02.02.2026 | 17,09 | 17,40 | 17,09 | 17,40 | -0,23% | 170,00 |
| 30.01.2026 | 17,34 | 17,44 | 17,31 | 17,44 | -0,03% | 601,00 |
| 29.01.2026 | 17,30 | 17,66 | 17,30 | 17,44 | -1,44% | 522,00 |
| 28.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,20% | - |
| 27.01.2026 | 18,10 | 18,10 | 17,60 | 17,73 | -1,47% | 1.048,00 |
| 26.01.2026 | 18,02 | 18,02 | 17,84 | 18,00 | 0,14% | 476,00 |
| 23.01.2026 | 17,88 | 18,08 | 17,87 | 17,97 | -0,72% | 880,00 |
| 22.01.2026 | 17,78 | 18,24 | 17,78 | 18,10 | 1,74% | 1.820,00 |
| 21.01.2026 | 17,42 | 17,80 | 17,42 | 17,79 | 3,13% | 250,00 |
| 20.01.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,40% | - |
| 19.01.2026 | 17,57 | 17,57 | 17,32 | 17,32 | -2,86% | 2.570,00 |
| 16.01.2026 | 17,64 | 17,83 | 17,64 | 17,83 | 1,62% | 5.500,00 |
| 15.01.2026 | 16,98 | 17,55 | 16,98 | 17,55 | 4,72% | 2.587,00 |
| 14.01.2026 | 16,85 | 16,91 | 16,70 | 16,76 | -0,92% | 9.075,00 |
| 13.01.2026 | 16,84 | 16,91 | 16,81 | 16,91 | -0,15% | 2.926,00 |
| 12.01.2026 | 16,81 | 17,00 | 16,81 | 16,94 | 2,64% | 463,00 |
| 09.01.2026 | 16,29 | 16,50 | 16,29 | 16,50 | 1,79% | 490,00 |
| 08.01.2026 | 16,82 | 16,82 | 16,21 | 16,21 | -4,62% | 12.350,00 |
| 07.01.2026 | 16,71 | 17,00 | 16,59 | 17,00 | 5,46% | 9.260,00 |
| 06.01.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -1,47% | - |
| 05.01.2026 | 15,80 | 16,36 | 15,80 | 16,36 | 5,69% | 2.585,00 |
| 02.01.2026 | 15,40 | 15,48 | 15,40 | 15,48 | 0,42% | 13,00 |
| 30.12.2025 | 15,24 | 15,41 | 15,24 | 15,41 | 0,49% | 1.000,00 |
| 29.12.2025 | 15,08 | 15,34 | 15,08 | 15,34 | 0,10% | 825,00 |
| 23.12.2025 | 15,09 | 15,32 | 15,09 | 15,32 | 1,12% | 742,00 |
| 22.12.2025 | 14,95 | 15,17 | 14,95 | 15,15 | 0,63% | 1.041,00 |
| 19.12.2025 | 14,81 | 15,06 | 14,81 | 15,06 | 3,36% | 200,00 |
| 18.12.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -2,80% | - |
| 17.12.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -0,43% | - |
| 16.12.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -1,34% | - |
| 15.12.2025 | 15,40 | 15,40 | 15,25 | 15,26 | 0,36% | 3.150,00 |
| 12.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,36% | - |
| 11.12.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,23% | - |
| 10.12.2025 | 15,23 | 15,45 | 15,23 | 15,45 | 0,19% | 700,00 |
| 09.12.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,13% | - |
| 08.12.2025 | 15,39 | 15,63 | 15,39 | 15,40 | 0,42% | 2.850,00 |
| 05.12.2025 | 15,27 | 15,35 | 15,27 | 15,33 | -0,26% | 1.400,00 |
| 04.12.2025 | 15,04 | 15,37 | 15,04 | 15,37 | 2,19% | 41,00 |
| 03.12.2025 | 14,75 | 15,04 | 14,75 | 15,04 | 2,38% | 800,00 |
| 02.12.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 1,66% | - |
| 01.12.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,13% | - |
| 28.11.2025 | 14,55 | 14,62 | 14,55 | 14,62 | 3,91% | 40,00 |
| 27.11.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -1,75% | - |
| 26.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 1,42% | - |
| 25.11.2025 | 13,88 | 14,12 | 13,88 | 14,12 | 0,97% | 200,00 |
| 24.11.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 2,46% | - |
| 21.11.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,55% | - |
| 20.11.2025 | 13,85 | 13,86 | 13,85 | 13,86 | 1,02% | 86,00 |
| 19.11.2025 | 13,61 | 13,72 | 13,61 | 13,72 | -0,69% | 140,00 |
| 18.11.2025 | 13,90 | 13,90 | 13,82 | 13,82 | -1,39% | 311,00 |
| 17.11.2025 | 14,09 | 14,12 | 14,01 | 14,01 | -1,93% | 851,00 |
| 14.11.2025 | 14,58 | 14,58 | 13,96 | 14,29 | -1,35% | 1.381,00 |
| 13.11.2025 | 14,77 | 14,77 | 14,48 | 14,48 | -0,48% | 3.801,00 |
| 12.11.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 1,01% | - |
| 11.11.2025 | 14,19 | 14,41 | 14,19 | 14,41 | 0,91% | 1.500,00 |
| 10.11.2025 | 14,20 | 14,28 | 14,20 | 14,28 | 1,96% | 2.400,00 |
| 07.11.2025 | 14,08 | 14,08 | 14,00 | 14,00 | 0,14% | 85,00 |