12,053€
-1,07%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 12,36 | 12,36 | 12,35 | 12,35 | 1,98% | 860,00 |
| 30.04.2025 | 11,95 | 12,11 | 11,95 | 12,11 | 0,33% | 330,00 |
| 29.04.2025 | 12,52 | 12,52 | 12,07 | 12,07 | -3,59% | 400,00 |
| 28.04.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,04% | 156,00 |
| 25.04.2025 | 12,31 | 12,69 | 12,31 | 12,53 | 1,58% | - |
| 24.04.2025 | 12,21 | 12,33 | 12,21 | 12,33 | -1,20% | 600,00 |
| 23.04.2025 | 12,33 | 12,48 | 12,33 | 12,48 | 1,59% | 490,00 |
| 22.04.2025 | 11,89 | 12,29 | 11,81 | 12,29 | 3,50% | 1.200,00 |
| 17.04.2025 | 11,95 | 11,95 | 11,87 | 11,87 | -0,88% | 25,00 |
| 16.04.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,07% | - |
| 15.04.2025 | 11,99 | 12,16 | 11,99 | 12,11 | 0,58% | 3.560,00 |
| 14.04.2025 | 11,80 | 12,04 | 11,80 | 12,04 | 5,25% | - |
| 11.04.2025 | 11,70 | 11,70 | 11,44 | 11,44 | 1,15% | 150,00 |
| 10.04.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 2,31% | - |
| 09.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -3,03% | - |
| 08.04.2025 | 11,42 | 11,42 | 11,40 | 11,40 | 1,60% | 200,00 |
| 07.04.2025 | 10,80 | 11,22 | 10,80 | 11,22 | -8,04% | 20,00 |
| 04.04.2025 | 12,26 | 12,26 | 12,20 | 12,20 | -3,25% | 820,00 |
| 03.04.2025 | 12,80 | 12,87 | 12,61 | 12,61 | -3,30% | 1.984,00 |
| 02.04.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,34% | - |
| 01.04.2025 | 12,99 | 13,08 | 12,99 | 13,08 | -1,43% | - |
| 31.03.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -1,81% | - |
| 28.03.2025 | 13,48 | 13,52 | 13,48 | 13,52 | -0,44% | - |
| 27.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,76% | - |
| 26.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,87% | - |
| 25.03.2025 | 13,55 | 13,84 | 13,55 | 13,84 | 1,13% | - |
| 24.03.2025 | 13,45 | 13,69 | 13,45 | 13,69 | -0,69% | - |
| 21.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,29% | - |
| 20.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,83% | - |
| 19.03.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -3,04% | - |
| 18.03.2025 | 14,10 | 14,29 | 14,10 | 14,29 | 1,82% | 14,00 |
| 17.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,52% | - |
| 14.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -1,18% | - |
| 13.03.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -1,24% | - |
| 12.03.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,49% | - |
| 11.03.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -1,45% | - |
| 10.03.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 07.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,96% | - |
| 06.03.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 5,21% | - |
| 05.03.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -3,49% | - |
| 04.03.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,95% | - |
| 03.03.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -1,70% | - |
| 28.02.2025 | 14,22 | 14,43 | 14,22 | 14,43 | -0,79% | - |
| 27.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -0,78% | - |
| 26.02.2025 | 14,46 | 14,66 | 14,46 | 14,66 | 3,06% | - |
| 25.02.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,11% | - |
| 24.02.2025 | 14,59 | 14,59 | 14,24 | 14,24 | -3,43% | - |
| 21.02.2025 | 14,59 | 14,74 | 14,59 | 14,74 | 0,55% | - |
| 20.02.2025 | 14,31 | 14,66 | 14,31 | 14,66 | -0,17% | - |
| 19.02.2025 | 14,66 | 14,69 | 14,66 | 14,69 | 0,27% | 7,00 |
| 18.02.2025 | 14,47 | 14,65 | 14,47 | 14,65 | 0,72% | - |
| 17.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -1,09% | - |
| 14.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,26% | - |
| 13.02.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,49% | - |
| 12.02.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -0,87% | - |