12,893€
1,36%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 12,87 | 12,93 | 12,87 | 12,93 | 1,65% | 470,00 |
| 18.09.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,32% | - |
| 17.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,08% | - |
| 16.09.2025 | 12,77 | 12,95 | 12,77 | 12,95 | 2,09% | 250,00 |
| 15.09.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 0,28% | - |
| 12.09.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,04% | - |
| 11.09.2025 | 12,64 | 12,65 | 12,64 | 12,65 | -0,51% | 860,00 |
| 10.09.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,70% | - |
| 09.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,55% | - |
| 08.09.2025 | 12,58 | 12,73 | 12,58 | 12,73 | 3,79% | 2.100,00 |
| 05.09.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,33% | - |
| 04.09.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,01% | - |
| 03.09.2025 | 11,98 | 12,35 | 11,98 | 12,35 | 0,57% | 200,00 |
| 02.09.2025 | 12,31 | 12,31 | 12,28 | 12,28 | 2,16% | 12.000,00 |
| 01.09.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,80% | - |
| 29.08.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,53% | - |
| 28.08.2025 | 12,06 | 12,31 | 12,06 | 12,31 | 1,32% | - |
| 27.08.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 26.08.2025 | 12,03 | 12,15 | 12,03 | 12,15 | 0,21% | 1.890,00 |
| 25.08.2025 | 12,10 | 12,12 | 12,10 | 12,12 | 0,17% | 32.537,00 |
| 22.08.2025 | 11,72 | 12,19 | 11,72 | 12,10 | 2,63% | 2.668,00 |
| 21.08.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -1,26% | - |
| 20.08.2025 | 11,98 | 11,98 | 11,94 | 11,94 | -0,08% | 1.500,00 |
| 19.08.2025 | 11,71 | 11,95 | 11,71 | 11,95 | 1,19% | 1.000,00 |
| 18.08.2025 | 11,69 | 11,81 | 11,69 | 11,81 | -0,92% | - |
| 15.08.2025 | 11,78 | 11,92 | 11,78 | 11,92 | 2,98% | 150,00 |
| 14.08.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,22% | - |
| 13.08.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 1,27% | - |
| 12.08.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -2,31% | - |
| 11.08.2025 | 11,63 | 11,68 | 11,63 | 11,68 | -0,13% | 240,00 |
| 08.08.2025 | 11,65 | 11,69 | 11,65 | 11,69 | -0,09% | - |
| 07.08.2025 | 11,26 | 11,70 | 11,26 | 11,70 | 0,21% | 1.500,00 |
| 06.08.2025 | 11,49 | 11,68 | 11,49 | 11,68 | 1,30% | - |
| 05.08.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,77% | - |
| 04.08.2025 | 11,75 | 11,75 | 11,62 | 11,62 | -1,02% | 300,00 |
| 01.08.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -2,17% | - |
| 31.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,20% | - |
| 30.07.2025 | 12,10 | 12,27 | 12,10 | 12,27 | 2,12% | 4.700,00 |
| 29.07.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -3,22% | - |
| 28.07.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 3,12% | - |
| 25.07.2025 | 12,03 | 12,04 | 12,03 | 12,04 | -1,92% | - |
| 24.07.2025 | 12,28 | 12,28 | 12,27 | 12,27 | 0,74% | 500,00 |
| 23.07.2025 | 11,95 | 12,29 | 11,95 | 12,18 | 1,50% | 1.775,00 |
| 22.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,64% | 100,00 |
| 21.07.2025 | 11,69 | 12,33 | 11,69 | 12,33 | -3,18% | 4.750,00 |
| 18.07.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 2,21% | - |
| 17.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 2,05% | - |
| 16.07.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,08% | - |
| 15.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,41% | - |
| 14.07.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -1,86% | - |
| 11.07.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 2,69% | - |
| 10.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,24% | - |
| 09.07.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -1,70% | - |
| 08.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 2,28% | - |
| 07.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,12% | - |
| 04.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,07% | - |
| 03.07.2025 | 12,08 | 12,21 | 12,08 | 12,21 | 0,41% | - |
| 02.07.2025 | 11,85 | 12,16 | 11,85 | 12,16 | 1,80% | - |
| 01.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -2,17% | - |
| 30.06.2025 | 12,06 | 12,21 | 12,06 | 12,21 | 5,40% | - |
| 27.06.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,36% | - |
| 26.06.2025 | 11,70 | 11,74 | 11,70 | 11,74 | -2,98% | 1.280,00 |
| 25.06.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 0,46% | 100,00 |
| 24.06.2025 | 11,74 | 12,05 | 11,74 | 12,05 | 2,42% | 1.750,00 |
| 23.06.2025 | 11,82 | 11,82 | 11,69 | 11,76 | -3,37% | 230,00 |
| 20.06.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 2,92% | - |
| 19.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,47% | - |
| 18.06.2025 | 12,19 | 12,19 | 12,13 | 12,13 | -2,10% | 50,00 |
| 17.06.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,02% | - |
| 16.06.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,28% | - |
| 13.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,44% | - |
| 12.06.2025 | 12,52 | 12,52 | 12,48 | 12,48 | -1,31% | 1.550,00 |
| 11.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,84% | - |
| 10.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,30% | - |
| 09.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,09% | - |
| 06.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -1,54% | - |
| 05.06.2025 | 12,47 | 12,74 | 12,47 | 12,64 | 0,36% | 1.000,00 |
| 04.06.2025 | 12,27 | 12,59 | 12,27 | 12,59 | 2,82% | - |
| 03.06.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,37% | - |
| 02.06.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,66% | - |
| 30.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,36% | - |
| 29.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,24% | - |
| 28.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,75% | - |
| 27.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,48% | - |
| 26.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,27% | - |
| 23.05.2025 | 12,69 | 12,87 | 12,69 | 12,87 | -1,34% | 200,00 |
| 22.05.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,87% | - |
| 21.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,98% | - |
| 20.05.2025 | 13,18 | 13,29 | 13,18 | 13,29 | 0,83% | 600,00 |
| 19.05.2025 | 13,15 | 13,21 | 13,15 | 13,18 | 0,08% | 1.880,00 |
| 16.05.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 1,31% | - |
| 15.05.2025 | 12,93 | 13,00 | 12,93 | 13,00 | 0,12% | 100,00 |
| 14.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,00% | - |
| 13.05.2025 | 12,91 | 12,99 | 12,91 | 12,99 | 1,25% | 1.000,00 |
| 12.05.2025 | 12,16 | 12,83 | 12,16 | 12,83 | 5,82% | 1.310,00 |
| 09.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 1,55% | - |
| 08.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,24% | - |
| 07.05.2025 | 12,02 | 12,09 | 12,02 | 12,09 | -0,94% | 560,00 |
| 06.05.2025 | 12,25 | 12,25 | 12,20 | 12,20 | -0,37% | 300,00 |
| 05.05.2025 | 12,37 | 12,37 | 12,25 | 12,25 | -0,85% | 800,00 |