17,965€
-0,17%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 18,25 | 18,25 | 17,10 | 17,72 | -1,54% | - |
| 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 |
| 06.11.2025 | 14,36 | 14,36 | 13,98 | 13,98 | -1,24% | 700,00 |
| 05.11.2025 | 14,20 | 14,20 | 14,16 | 14,16 | -1,84% | 240,00 |
| 04.11.2025 | 14,47 | 14,47 | 14,28 | 14,42 | -1,84% | 3.715,00 |
| 03.11.2025 | 14,94 | 14,99 | 14,59 | 14,69 | -0,61% | 3.409,00 |
| 31.10.2025 | 15,01 | 15,01 | 14,78 | 14,78 | -1,53% | 150,00 |
| 30.10.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -1,09% | - |
| 29.10.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -1,40% | - |
| 28.10.2025 | 15,56 | 15,56 | 15,39 | 15,39 | -0,97% | 300,00 |
| 27.10.2025 | 15,48 | 15,54 | 15,48 | 15,54 | 3,50% | 50,00 |
| 24.10.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -1,51% | - |
| 23.10.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,26% | - |
| 22.10.2025 | 15,07 | 15,29 | 15,07 | 15,29 | 2,10% | 20,00 |
| 21.10.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -0,07% | - |
| 20.10.2025 | 14,86 | 15,00 | 14,86 | 14,98 | 0,10% | 2.486,00 |
| 17.10.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -1,74% | - |
| 16.10.2025 | 15,10 | 15,23 | 15,03 | 15,23 | 0,46% | 1.500,00 |
| 15.10.2025 | 15,00 | 15,18 | 15,00 | 15,16 | 2,50% | 720,00 |
| 14.10.2025 | 15,13 | 15,13 | 14,79 | 14,79 | -1,73% | 11,00 |
| 13.10.2025 | 14,83 | 15,05 | 14,83 | 15,05 | -0,86% | 20,00 |
| 10.10.2025 | 15,31 | 15,31 | 15,18 | 15,18 | -1,01% | 79,00 |
| 09.10.2025 | 15,62 | 15,74 | 15,34 | 15,34 | -1,26% | 1.106,00 |
| 08.10.2025 | 15,47 | 15,53 | 15,47 | 15,53 | 0,94% | 1.000,00 |
| 07.10.2025 | 15,57 | 15,68 | 15,39 | 15,39 | -0,81% | 3.612,00 |
| 06.10.2025 | 15,33 | 15,51 | 15,33 | 15,51 | 1,31% | 83,00 |
| 03.10.2025 | 15,20 | 15,38 | 15,20 | 15,31 | -0,33% | 3.000,00 |
| 02.10.2025 | 14,57 | 15,36 | 14,57 | 15,36 | 6,08% | 100,00 |
| 01.10.2025 | 14,30 | 14,48 | 14,30 | 14,48 | 2,04% | 290,00 |
| 30.09.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,87% | - |
| 29.09.2025 | 14,36 | 14,36 | 14,14 | 14,32 | -1,14% | 1.322,00 |
| 26.09.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 1,12% | - |
| 25.09.2025 | 14,44 | 14,44 | 14,32 | 14,32 | -2,49% | 180,00 |
| 24.09.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 0,48% | - |
| 23.09.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,07% | - |
| 22.09.2025 | 14,52 | 14,61 | 14,52 | 14,61 | 0,14% | 22,00 |
| 19.09.2025 | 14,58 | 14,61 | 14,58 | 14,59 | -0,24% | 300,00 |
| 18.09.2025 | 14,23 | 14,62 | 14,20 | 14,62 | 2,78% | 1.410,00 |
| 17.09.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -1,22% | - |
| 16.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,17% | - |
| 15.09.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -1,20% | 136,00 |
| 12.09.2025 | 14,42 | 14,60 | 14,42 | 14,60 | 0,00% | 700,00 |
| 11.09.2025 | 14,22 | 14,60 | 14,22 | 14,60 | 1,60% | 50,00 |
| 10.09.2025 | 14,52 | 14,52 | 14,37 | 14,37 | -0,07% | 350,00 |
| 09.09.2025 | 14,38 | 14,64 | 14,38 | 14,38 | -1,84% | 2.835,00 |
| 08.09.2025 | 14,52 | 14,65 | 14,50 | 14,65 | 2,20% | 908,00 |
| 05.09.2025 | 14,03 | 14,34 | 14,03 | 14,34 | 3,09% | 1.150,00 |
| 04.09.2025 | 13,87 | 13,91 | 13,87 | 13,91 | 0,29% | 200,00 |
| 03.09.2025 | 13,48 | 13,87 | 13,48 | 13,87 | 1,20% | 25,00 |