172,341SEK
-0,32%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 173,04 | 173,96 | 171,80 | 172,38 | -0,30% | - |
| 21.11.2024 | 171,93 | 172,89 | 170,60 | 172,89 | 0,78% | - |
| 20.11.2024 | 174,20 | 174,95 | 171,40 | 171,55 | -0,84% | 2.833.290,00 |
| 19.11.2024 | 174,85 | 175,00 | 170,75 | 173,00 | -0,89% | 3.125.901,00 |
| 18.11.2024 | 175,30 | 176,15 | 173,55 | 174,55 | -0,51% | 2.506.809,00 |
| 15.11.2024 | 176,80 | 177,90 | 175,30 | 175,45 | -1,68% | 4.337.402,00 |
| 14.11.2024 | 178,65 | 179,80 | 177,45 | 178,45 | 0,17% | 4.331.302,00 |
| 13.11.2024 | 177,15 | 178,15 | 175,70 | 178,15 | 0,62% | 4.003.612,00 |
| 12.11.2024 | 182,60 | 183,35 | 176,25 | 177,05 | -4,06% | 4.847.541,00 |
| 11.11.2024 | 182,50 | 185,05 | 182,40 | 184,55 | 1,85% | 3.286.490,00 |
| 08.11.2024 | 183,45 | 183,80 | 180,00 | 181,20 | -0,98% | 7.234.086,00 |
| 07.11.2024 | 177,85 | 183,75 | 177,40 | 183,00 | 2,95% | 6.352.307,00 |
| 06.11.2024 | 179,45 | 185,05 | 177,70 | 177,75 | -0,20% | 3.979.835,00 |
| 05.11.2024 | 176,20 | 178,10 | 175,55 | 178,10 | 0,85% | 2.205.190,00 |
| 04.11.2024 | 176,00 | 178,40 | 175,60 | 176,60 | 0,66% | 2.316.121,00 |
| 01.11.2024 | 175,95 | 176,65 | 174,95 | 175,45 | 0,03% | 1.495.150,00 |
| 31.10.2024 | 176,20 | 176,80 | 174,30 | 175,40 | -1,32% | 4.344.094,00 |
| 30.10.2024 | 180,05 | 180,45 | 176,70 | 177,75 | -1,66% | 4.203.250,00 |
| 29.10.2024 | 182,25 | 182,95 | 180,75 | 180,75 | -0,55% | 3.531.768,00 |
| 28.10.2024 | 180,60 | 183,00 | 179,70 | 181,75 | 1,23% | 3.405.391,00 |
| 25.10.2024 | 179,20 | 180,65 | 177,95 | 179,55 | 0,06% | 2.369.018,00 |
| 24.10.2024 | 179,40 | 182,60 | 178,25 | 179,45 | -0,25% | 3.318.189,00 |
| 23.10.2024 | 177,50 | 183,55 | 174,25 | 179,90 | 0,00% | 6.698.407,00 |
| 22.10.2024 | 181,45 | 181,95 | 178,50 | 179,90 | -0,85% | 4.507.663,00 |
| 21.10.2024 | 183,25 | 183,60 | 180,75 | 181,45 | -1,14% | 4.090.772,00 |
| 18.10.2024 | 183,20 | 185,30 | 182,65 | 183,55 | -0,24% | 3.706.756,00 |
| 17.10.2024 | 184,30 | 185,45 | 183,25 | 184,00 | -0,33% | 4.897.815,00 |
| 16.10.2024 | 183,90 | 186,30 | 181,65 | 184,60 | -0,83% | 4.948.008,00 |
| 15.10.2024 | 196,15 | 197,80 | 185,95 | 186,15 | -5,00% | 5.357.770,00 |
| 14.10.2024 | 194,25 | 196,00 | 193,90 | 195,95 | 0,90% | 1.811.185,00 |
| 11.10.2024 | 192,05 | 194,75 | 191,65 | 194,20 | 1,04% | 2.240.663,00 |
| 10.10.2024 | 194,15 | 194,70 | 190,25 | 192,20 | -1,26% | 3.508.201,00 |
| 09.10.2024 | 193,95 | 195,55 | 193,30 | 194,65 | 0,41% | 2.506.608,00 |
| 08.10.2024 | 193,15 | 194,55 | 191,70 | 193,85 | -0,74% | 2.265.937,00 |
| 07.10.2024 | 196,75 | 196,75 | 193,85 | 195,30 | -0,13% | 1.624.200,00 |
| 04.10.2024 | 196,00 | 197,60 | 193,35 | 195,55 | -0,23% | 2.597.202,00 |
| 03.10.2024 | 196,40 | 197,10 | 194,70 | 196,00 | -0,86% | 2.180.226,00 |
| 02.10.2024 | 195,65 | 197,70 | 195,45 | 197,70 | 1,54% | 2.316.717,00 |
| 01.10.2024 | 197,00 | 198,10 | 194,25 | 194,70 | -0,89% | 2.879.862,00 |
| 30.09.2024 | 197,00 | 199,35 | 196,05 | 196,45 | -0,81% | 4.206.846,00 |
| 27.09.2024 | 197,00 | 198,40 | 194,95 | 198,05 | 0,92% | 3.171.103,00 |
| 26.09.2024 | 195,30 | 197,45 | 194,10 | 196,25 | 3,48% | 4.499.111,00 |
| 25.09.2024 | 185,45 | 190,30 | 185,15 | 189,65 | 1,96% | 2.893.600,00 |
| 24.09.2024 | 187,20 | 188,50 | 184,00 | 186,00 | 0,70% | 2.486.550,00 |
| 23.09.2024 | 182,85 | 185,35 | 181,70 | 184,70 | 1,18% | 2.815.315,00 |
| 20.09.2024 | 183,75 | 184,05 | 181,85 | 182,55 | -1,43% | 6.867.594,00 |
| 19.09.2024 | 181,75 | 186,30 | 180,75 | 185,20 | 3,03% | 3.861.567,00 |
| 18.09.2024 | 180,95 | 180,95 | 178,75 | 179,75 | -0,75% | 2.429.231,00 |
| 17.09.2024 | 178,80 | 181,55 | 178,80 | 181,10 | 1,40% | 2.355.794,00 |
| 16.09.2024 | 179,10 | 180,15 | 178,00 | 178,60 | -0,70% | 2.077.852,00 |
| 13.09.2024 | 179,25 | 180,25 | 178,60 | 179,85 | 0,64% | 1.320.797,00 |
| 12.09.2024 | 179,20 | 180,95 | 177,70 | 178,70 | 1,68% | 2.928.994,00 |
| 11.09.2024 | 176,85 | 178,55 | 175,25 | 175,75 | -0,40% | 2.274.567,00 |
| 10.09.2024 | 176,65 | 178,60 | 175,60 | 176,45 | 0,09% | 2.373.954,00 |
| 09.09.2024 | 174,40 | 177,30 | 174,25 | 176,30 | 2,14% | 2.408.536,00 |
| 06.09.2024 | 174,60 | 176,15 | 172,10 | 172,60 | -1,96% | 2.577.407,00 |
| 05.09.2024 | 178,90 | 179,60 | 175,60 | 176,05 | -2,19% | 2.225.011,00 |
| 04.09.2024 | 179,65 | 181,90 | 178,90 | 180,00 | -1,72% | 2.838.013,00 |
| 03.09.2024 | 184,40 | 186,65 | 182,05 | 183,15 | -1,24% | 3.379.813,00 |
| 02.09.2024 | 185,90 | 186,25 | 184,05 | 185,45 | -0,38% | 2.036.910,00 |
| 30.08.2024 | 187,00 | 187,15 | 185,75 | 186,15 | -0,45% | 3.173.123,00 |
| 29.08.2024 | 184,00 | 187,40 | 183,55 | 187,00 | 1,44% | 1.811.134,00 |
| 28.08.2024 | 183,30 | 185,60 | 182,30 | 184,35 | 0,85% | 2.265.301,00 |
| 27.08.2024 | 184,40 | 184,90 | 182,25 | 182,80 | -0,84% | 1.958.154,00 |
| 26.08.2024 | 184,90 | 185,80 | 183,70 | 184,35 | -0,43% | 1.374.913,00 |
| 23.08.2024 | 183,15 | 186,35 | 182,45 | 185,15 | 0,87% | 2.708.563,00 |
| 22.08.2024 | 183,40 | 184,90 | 183,20 | 183,55 | 0,30% | 1.363.458,00 |
| 21.08.2024 | 183,65 | 184,50 | 182,20 | 183,00 | -0,16% | 1.817.186,00 |
| 20.08.2024 | 184,15 | 185,10 | 182,95 | 183,30 | -0,22% | 1.542.324,00 |
| 19.08.2024 | 183,10 | 184,10 | 182,95 | 183,70 | 0,33% | 1.870.459,00 |
| 16.08.2024 | 183,10 | 183,50 | 182,15 | 183,10 | 0,47% | 3.268.051,00 |
| 15.08.2024 | 182,25 | 183,85 | 180,60 | 182,25 | 0,52% | 3.179.219,00 |
| 14.08.2024 | 181,30 | 182,20 | 180,15 | 181,30 | 1,43% | 2.625.217,00 |
| 13.08.2024 | 177,80 | 179,05 | 177,30 | 178,75 | 0,90% | 1.792.431,00 |
| 12.08.2024 | 177,05 | 178,55 | 176,60 | 177,15 | 0,28% | 1.608.644,00 |
| 09.08.2024 | 177,20 | 178,25 | 175,30 | 176,65 | -0,20% | 2.048.830,00 |
| 08.08.2024 | 174,50 | 177,40 | 173,35 | 177,00 | 0,51% | 2.607.122,00 |
| 07.08.2024 | 173,45 | 176,85 | 172,35 | 176,10 | 2,35% | 3.298.451,00 |
| 06.08.2024 | 174,00 | 175,20 | 170,25 | 172,05 | -0,12% | 3.730.040,00 |
| 05.08.2024 | 169,40 | 172,80 | 167,00 | 172,25 | -1,77% | 5.218.174,00 |
| 02.08.2024 | 179,60 | 179,70 | 174,55 | 175,35 | -3,92% | 4.372.837,00 |
| 01.08.2024 | 190,60 | 190,60 | 181,90 | 182,50 | -4,25% | 3.984.336,00 |
| 31.07.2024 | 190,35 | 191,80 | 189,55 | 190,60 | 2,14% | 6.292.707,00 |
| 30.07.2024 | 185,10 | 187,70 | 184,95 | 186,60 | 1,03% | 2.281.777,00 |
| 29.07.2024 | 185,35 | 187,15 | 184,70 | 184,70 | 0,16% | 2.363.847,00 |
| 26.07.2024 | 183,10 | 184,95 | 182,45 | 184,40 | 0,68% | 2.593.216,00 |
| 25.07.2024 | 181,35 | 183,55 | 179,10 | 183,15 | -0,62% | 3.201.987,00 |
| 24.07.2024 | 184,95 | 185,40 | 183,25 | 184,30 | -1,21% | 2.476.778,00 |
| 23.07.2024 | 184,50 | 187,25 | 182,30 | 186,55 | 1,14% | 2.483.693,00 |
| 22.07.2024 | 183,85 | 186,60 | 183,00 | 184,45 | 0,82% | 4.668.223,00 |
| 19.07.2024 | 183,70 | 186,75 | 182,80 | 182,95 | -0,73% | 3.480.621,00 |
| 18.07.2024 | 194,65 | 195,20 | 182,75 | 184,30 | -5,24% | 8.598.283,00 |
| 17.07.2024 | 200,10 | 200,20 | 194,30 | 194,50 | -3,04% | 3.412.785,00 |
| 16.07.2024 | 200,80 | 201,00 | 198,25 | 200,60 | -0,30% | 2.185.828,00 |
| 15.07.2024 | 200,20 | 202,30 | 199,75 | 201,20 | 0,10% | 2.909.461,00 |
| 12.07.2024 | 194,10 | 201,70 | 194,10 | 201,00 | 3,40% | 3.099.041,00 |
| 11.07.2024 | 193,20 | 195,45 | 192,80 | 194,40 | 0,83% | 2.875.394,00 |
| 10.07.2024 | 193,40 | 193,75 | 191,90 | 192,80 | -0,31% | 2.961.076,00 |
| 09.07.2024 | 195,15 | 195,80 | 192,70 | 193,40 | -1,40% | 2.750.685,00 |
| 08.07.2024 | 194,15 | 196,35 | 193,40 | 196,15 | 1,16% | 2.937.446,00 |