15,193€
4,92%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 13,82 | 13,87 | 13,70 | 13,70 | -1,72% | 360,00 |
| 01.09.2025 | 13,65 | 13,94 | 13,65 | 13,94 | 1,90% | 3.350,00 |
| 29.08.2025 | 13,72 | 13,72 | 13,68 | 13,68 | -0,07% | 210,00 |
| 28.08.2025 | 13,49 | 13,69 | 13,49 | 13,69 | 0,92% | 400,00 |
| 27.08.2025 | 13,55 | 13,57 | 13,55 | 13,57 | 0,71% | 10,00 |
| 26.08.2025 | 13,38 | 13,47 | 13,38 | 13,47 | -0,26% | 50,00 |
| 25.08.2025 | 13,60 | 13,60 | 13,50 | 13,51 | -0,11% | 165,00 |
| 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 |