173,470SEK
-0,73%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 168,75 | 171,10 | 168,20 | 170,60 | -2,37% | 4.131.648,00 |
| 06.03.2026 | 181,60 | 182,75 | 174,25 | 174,75 | -3,37% | 5.752.488,00 |
| 05.03.2026 | 183,65 | 185,30 | 180,70 | 180,85 | -1,87% | 4.856.262,00 |
| 04.03.2026 | 182,55 | 185,30 | 182,10 | 184,30 | 0,77% | 5.309.855,00 |
| 03.03.2026 | 185,90 | 186,20 | 180,60 | 182,90 | -3,74% | 6.153.904,00 |
| 02.03.2026 | 190,90 | 192,40 | 188,55 | 190,00 | -2,59% | 5.045.733,00 |
| 27.02.2026 | 194,70 | 196,65 | 193,00 | 195,05 | 0,18% | 4.949.911,00 |
| 26.02.2026 | 195,70 | 198,25 | 194,20 | 194,70 | -0,59% | 3.927.312,00 |
| 25.02.2026 | 196,40 | 198,75 | 194,55 | 195,85 | -0,20% | 4.699.127,00 |
| 24.02.2026 | 194,20 | 196,65 | 194,05 | 196,25 | 0,72% | 4.345.158,00 |
| 23.02.2026 | 195,15 | 195,65 | 193,10 | 194,85 | -0,33% | 2.738.362,00 |
| 20.02.2026 | 194,85 | 196,35 | 194,25 | 195,50 | 0,33% | 4.369.550,00 |
| 19.02.2026 | 194,40 | 195,20 | 192,80 | 194,85 | -0,03% | 3.227.825,00 |
| 18.02.2026 | 193,50 | 196,10 | 193,45 | 194,90 | 0,59% | 3.849.003,00 |
| 17.02.2026 | 192,30 | 194,00 | 190,65 | 193,75 | 0,28% | 3.583.653,00 |
| 16.02.2026 | 192,40 | 194,00 | 192,10 | 193,20 | 0,42% | 4.020.113,00 |
| 13.02.2026 | 189,35 | 193,05 | 188,35 | 192,40 | 1,13% | 5.119.062,00 |
| 12.02.2026 | 195,20 | 195,50 | 190,25 | 190,25 | -1,60% | 4.007.712,00 |
| 11.02.2026 | 189,45 | 196,25 | 188,65 | 193,35 | 1,76% | 4.679.491,00 |
| 10.02.2026 | 190,50 | 191,10 | 189,15 | 190,00 | 0,21% | 3.136.940,00 |
| 09.02.2026 | 188,35 | 189,90 | 186,50 | 189,60 | 0,88% | 3.199.691,00 |
| 06.02.2026 | 186,00 | 188,55 | 185,10 | 187,95 | 0,32% | 3.253.807,00 |
| 05.02.2026 | 188,35 | 189,00 | 185,60 | 187,35 | -0,90% | 5.387.325,00 |
| 04.02.2026 | 188,15 | 190,85 | 186,45 | 189,05 | 1,12% | 6.284.283,00 |
| 03.02.2026 | 188,30 | 189,35 | 184,35 | 186,95 | -0,16% | 3.906.530,00 |
| 02.02.2026 | 181,00 | 187,55 | 180,20 | 187,25 | 1,90% | 7.930.251,00 |
| 30.01.2026 | 182,90 | 185,35 | 182,30 | 183,75 | 0,14% | 4.211.456,00 |
| 29.01.2026 | 182,80 | 187,30 | 182,35 | 183,50 | 0,85% | 5.158.872,00 |
| 28.01.2026 | 187,40 | 191,65 | 181,95 | 181,95 | -2,49% | 8.388.691,00 |
| 27.01.2026 | 191,80 | 192,10 | 180,90 | 186,60 | -1,94% | 8.882.670,00 |
| 26.01.2026 | 189,25 | 191,30 | 188,75 | 190,30 | 0,37% | 4.548.184,00 |
| 23.01.2026 | 190,90 | 190,90 | 187,20 | 189,60 | -0,47% | 4.479.590,00 |
| 22.01.2026 | 191,95 | 193,30 | 190,50 | 190,50 | 0,45% | 5.664.231,00 |
| 21.01.2026 | 187,70 | 189,65 | 185,80 | 189,65 | 0,66% | 7.429.824,00 |
| 20.01.2026 | 183,25 | 188,40 | 183,10 | 188,40 | 0,86% | 7.051.500,00 |
| 19.01.2026 | 186,75 | 187,50 | 185,25 | 186,80 | -2,25% | 4.407.783,00 |
| 16.01.2026 | 190,00 | 191,40 | 187,70 | 191,10 | 1,65% | 9.752.324,00 |
| 15.01.2026 | 183,50 | 188,05 | 183,30 | 188,00 | 5,00% | 10.254.514,00 |
| 14.01.2026 | 181,75 | 181,95 | 177,55 | 179,05 | -1,30% | 5.564.951,00 |
| 13.01.2026 | 182,40 | 183,10 | 179,60 | 181,40 | -0,14% | 5.902.613,00 |
| 12.01.2026 | 180,15 | 183,40 | 179,90 | 181,65 | 1,91% | 5.619.890,00 |
| 09.01.2026 | 176,45 | 178,60 | 175,80 | 178,25 | 1,22% | 4.074.640,00 |
| 08.01.2026 | 179,20 | 179,40 | 175,75 | 176,10 | -2,09% | 5.310.963,00 |
| 07.01.2026 | 188,00 | 188,00 | 177,70 | 179,85 | 4,26% | 10.576.895,00 |
| 05.01.2026 | 168,75 | 172,95 | 168,20 | 172,50 | 2,83% | 4.214.426,00 |
| 02.01.2026 | 166,20 | 168,45 | 165,80 | 167,75 | 1,02% | 3.294.371,00 |
| 30.12.2025 | 165,10 | 166,95 | 164,80 | 166,05 | 0,30% | 4.039.026,00 |
| 29.12.2025 | 165,30 | 166,05 | 164,80 | 165,55 | 0,36% | 2.833.182,00 |
| 23.12.2025 | 164,10 | 165,55 | 164,00 | 164,95 | 0,27% | 2.673.352,00 |
| 22.12.2025 | 163,85 | 165,25 | 163,45 | 164,50 | 0,27% | 2.786.588,00 |
| 19.12.2025 | 163,75 | 164,70 | 162,80 | 164,05 | 0,52% | 5.327.339,00 |
| 18.12.2025 | 159,60 | 163,35 | 159,55 | 163,20 | 1,94% | 3.489.440,00 |
| 17.12.2025 | 164,35 | 164,65 | 159,80 | 160,10 | -2,38% | 2.941.768,00 |
| 16.12.2025 | 164,40 | 165,15 | 163,25 | 164,00 | -1,12% | 4.186.089,00 |
| 15.12.2025 | 166,00 | 166,90 | 165,00 | 165,85 | -0,24% | 3.331.978,00 |
| 12.12.2025 | 167,40 | 169,05 | 166,25 | 166,25 | 0,06% | 5.496.731,00 |
| 11.12.2025 | 167,10 | 167,65 | 164,85 | 166,15 | -0,21% | 5.054.914,00 |
| 10.12.2025 | 167,20 | 167,25 | 165,30 | 166,50 | -0,21% | 3.437.732,00 |
| 09.12.2025 | 168,95 | 169,30 | 166,50 | 166,85 | -1,27% | 6.382.039,00 |
| 08.12.2025 | 169,00 | 170,85 | 168,40 | 169,00 | 0,72% | 5.586.087,00 |
| 05.12.2025 | 168,55 | 169,30 | 167,10 | 167,80 | -0,39% | 3.650.244,00 |
| 04.12.2025 | 169,00 | 170,45 | 166,10 | 168,45 | 3,38% | 6.800.693,00 |
| 03.12.2025 | 161,05 | 163,50 | 161,05 | 162,95 | 1,09% | 3.815.780,00 |
| 02.12.2025 | 161,20 | 161,95 | 160,05 | 161,20 | -0,15% | 4.536.610,00 |
| 01.12.2025 | 159,95 | 162,95 | 158,70 | 161,45 | 0,78% | 5.779.425,00 |
| 28.11.2025 | 158,50 | 160,40 | 158,20 | 160,20 | 0,98% | 7.989.314,00 |
| 27.11.2025 | 156,25 | 158,70 | 156,25 | 158,65 | 1,54% | 3.625.970,00 |
| 26.11.2025 | 158,30 | 158,35 | 155,75 | 156,25 | -0,45% | 2.934.614,00 |
| 25.11.2025 | 153,80 | 157,60 | 153,35 | 156,95 | 2,15% | 4.274.024,00 |
| 24.11.2025 | 153,60 | 154,55 | 152,65 | 153,65 | 0,52% | 5.697.751,00 |
| 21.11.2025 | 149,70 | 153,05 | 149,45 | 152,85 | -0,13% | 3.519.479,00 |
| 20.11.2025 | 155,00 | 155,40 | 152,95 | 153,05 | 1,19% | 3.293.991,00 |
| 19.11.2025 | 150,00 | 153,20 | 149,90 | 151,25 | 0,60% | 4.472.451,00 |
| 18.11.2025 | 151,15 | 152,00 | 149,90 | 150,35 | -2,12% | 4.344.635,00 |
| 17.11.2025 | 154,60 | 155,35 | 153,05 | 153,60 | -0,90% | 3.991.810,00 |
| 14.11.2025 | 156,00 | 156,00 | 152,80 | 155,00 | -1,59% | 3.764.754,00 |
| 13.11.2025 | 160,90 | 162,05 | 157,05 | 157,50 | -2,14% | 5.265.287,00 |
| 12.11.2025 | 160,20 | 161,20 | 159,15 | 160,95 | 0,81% | 2.936.581,00 |
| 11.11.2025 | 157,40 | 160,10 | 157,10 | 159,65 | 1,46% | 3.745.577,00 |
| 10.11.2025 | 157,95 | 158,80 | 157,10 | 157,35 | 1,25% | 3.430.124,00 |
| 07.11.2025 | 156,60 | 157,25 | 154,10 | 155,40 | -0,83% | 3.619.306,00 |
| 06.11.2025 | 157,65 | 159,25 | 156,40 | 156,70 | -1,23% | 3.096.200,00 |
| 05.11.2025 | 155,85 | 159,40 | 155,35 | 158,65 | 0,86% | 3.526.856,00 |
| 04.11.2025 | 156,30 | 158,50 | 155,65 | 157,30 | -0,91% | 3.903.075,00 |
| 03.11.2025 | 160,10 | 161,05 | 158,75 | 158,75 | -0,87% | 5.355.435,00 |
| 31.10.2025 | 163,85 | 164,65 | 160,15 | 160,15 | -2,91% | 5.112.684,00 |
| 30.10.2025 | 163,65 | 165,50 | 163,60 | 164,95 | 0,15% | 3.629.129,00 |
| 29.10.2025 | 165,50 | 166,65 | 163,55 | 164,70 | -1,20% | 3.626.680,00 |
| 28.10.2025 | 167,65 | 169,00 | 165,35 | 166,70 | -2,11% | 5.784.793,00 |
| 27.10.2025 | 167,70 | 171,50 | 167,65 | 170,30 | 1,98% | 5.434.241,00 |
| 24.10.2025 | 165,05 | 167,05 | 163,60 | 167,00 | 1,58% | 4.913.615,00 |
| 23.10.2025 | 165,00 | 169,50 | 160,85 | 164,40 | -0,90% | 10.096.535,00 |
| 22.10.2025 | 164,85 | 167,00 | 164,20 | 165,90 | -0,36% | 4.195.984,00 |
| 21.10.2025 | 165,35 | 166,50 | 164,10 | 166,50 | 0,70% | 2.831.541,00 |
| 20.10.2025 | 164,50 | 165,75 | 162,40 | 165,35 | 0,61% | 2.935.879,00 |
| 17.10.2025 | 164,95 | 166,55 | 164,30 | 164,35 | -1,88% | 4.179.890,00 |
| 16.10.2025 | 166,00 | 167,75 | 164,20 | 167,50 | 0,21% | 4.545.566,00 |
| 15.10.2025 | 168,45 | 169,40 | 166,20 | 167,15 | 1,30% | 5.547.526,00 |
| 14.10.2025 | 164,85 | 165,00 | 162,50 | 165,00 | -0,96% | 5.061.191,00 |
| 13.10.2025 | 165,75 | 167,50 | 164,85 | 166,60 | 1,18% | 3.069.760,00 |