14,328€
0,26%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 14,73 | 14,85 | 14,73 | 14,76 | -0,24% | 115,00 |
| 31.03.2025 | 15,24 | 15,24 | 14,79 | 14,79 | -3,49% | 2.510,00 |
| 28.03.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -0,84% | - |
| 27.03.2025 | 15,47 | 15,47 | 15,34 | 15,46 | -2,00% | 537,00 |
| 26.03.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -0,63% | 25,00 |
| 25.03.2025 | 15,50 | 15,87 | 15,38 | 15,87 | 4,20% | 360,00 |
| 24.03.2025 | 15,48 | 15,48 | 15,23 | 15,23 | -0,13% | 330,00 |
| 21.03.2025 | 15,78 | 15,78 | 15,25 | 15,25 | -3,24% | 170,00 |
| 20.03.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,25% | - |
| 19.03.2025 | 15,72 | 15,80 | 15,72 | 15,80 | -1,62% | 1.750,00 |
| 18.03.2025 | 16,12 | 16,12 | 16,06 | 16,06 | -1,47% | 519,00 |
| 17.03.2025 | 16,37 | 16,37 | 16,30 | 16,30 | 1,94% | 90,00 |
| 14.03.2025 | 15,77 | 15,99 | 15,77 | 15,99 | 0,41% | 816,00 |
| 13.03.2025 | 16,15 | 16,15 | 15,93 | 15,93 | -1,30% | 1.325,00 |
| 12.03.2025 | 15,97 | 16,14 | 15,97 | 16,14 | -0,43% | 1.390,00 |
| 11.03.2025 | 16,15 | 16,21 | 16,15 | 16,21 | -4,90% | 90,00 |
| 10.03.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,76% | 40,00 |
| 07.03.2025 | 16,77 | 16,77 | 16,42 | 16,75 | -1,09% | 200,00 |
| 06.03.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 5,65% | 80,00 |
| 05.03.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -1,41% | - |
| 04.03.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | - |
| 03.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,74% | - |
| 28.02.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -2,78% | - |
| 27.02.2025 | 16,53 | 16,54 | 16,53 | 16,54 | 0,85% | 772,00 |
| 26.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,55% | - |
| 25.02.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -1,87% | - |
| 24.02.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -1,34% | - |
| 21.02.2025 | 16,73 | 16,84 | 16,73 | 16,84 | 1,97% | 240,00 |
| 20.02.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -2,77% | - |
| 19.02.2025 | 16,93 | 16,99 | 16,93 | 16,99 | 2,13% | 10.000,00 |
| 18.02.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -0,69% | - |
| 17.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,24% | 80,00 |
| 14.02.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -0,18% | - |
| 13.02.2025 | 16,50 | 16,82 | 16,50 | 16,82 | 2,19% | 500,00 |
| 12.02.2025 | 16,40 | 16,46 | 16,40 | 16,46 | 0,37% | 1.690,00 |
| 11.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | - |
| 10.02.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 0,82% | 30,00 |
| 07.02.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 1,14% | - |
| 06.02.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,40% | - |
| 05.02.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 1,67% | - |
| 04.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,86% | - |
| 03.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,35% | 300,00 |
| 31.01.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,79% | - |
| 30.01.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,09% | - |
| 29.01.2025 | 15,74 | 15,88 | 15,74 | 15,87 | -2,85% | 500,00 |
| 28.01.2025 | 16,23 | 16,33 | 16,23 | 16,33 | -1,21% | 1.851,00 |
| 27.01.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,87% | - |
| 24.01.2025 | 16,51 | 16,68 | 16,51 | 16,68 | 1,09% | 18,00 |
| 23.01.2025 | 16,36 | 16,50 | 16,36 | 16,50 | 0,00% | 30,00 |
| 22.01.2025 | 16,17 | 16,50 | 16,17 | 16,50 | 2,26% | 744,00 |
| 21.01.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,19% | - |
| 20.01.2025 | 16,21 | 16,21 | 16,10 | 16,10 | 1,96% | 500,00 |
| 17.01.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -0,22% | - |
| 16.01.2025 | 15,66 | 15,83 | 15,66 | 15,83 | 3,94% | 10,00 |
| 15.01.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -0,72% | - |