200,861SEK
0,63%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 202,20 | 203,00 | 199,05 | 202,20 | 1,30% | 12.912.516,00 |
| 15.10.2026 | 203,70 | 204,50 | 196,90 | 199,60 | -4,45% | 9.395.908,00 |
| 14.10.2026 | 213,00 | 213,80 | 208,90 | 208,90 | -0,81% | 7.377.538,00 |
| 13.10.2026 | 212,30 | 214,10 | 210,00 | 210,60 | -0,89% | 4.914.274,00 |
| 12.10.2026 | 211,60 | 213,60 | 210,30 | 212,50 | 1,24% | 4.242.038,00 |
| 09.10.2026 | 208,00 | 211,60 | 207,50 | 209,90 | 2,04% | 2.839.944,00 |
| 08.10.2026 | 205,30 | 207,50 | 204,10 | 205,70 | -0,48% | 5.165.633,00 |
| 07.10.2026 | 211,50 | 211,60 | 206,60 | 206,70 | -3,14% | 3.528.846,00 |
| 06.10.2026 | 210,60 | 214,10 | 210,20 | 213,40 | 2,20% | 3.904.457,00 |
| 05.10.2026 | 209,60 | 210,20 | 206,40 | 208,80 | -0,48% | 2.252.350,00 |
| 02.10.2026 | 208,20 | 211,00 | 208,10 | 209,80 | 1,94% | 3.663.158,00 |
| 01.10.2026 | 206,30 | 209,10 | 204,90 | 205,80 | -0,24% | 4.742.827,00 |
| 30.09.2026 | 209,60 | 210,70 | 206,30 | 206,30 | -0,91% | 4.742.779,00 |
| 29.09.2026 | 205,30 | 210,00 | 204,40 | 208,20 | 2,26% | 3.457.998,00 |
| 28.09.2026 | 205,50 | 206,60 | 203,40 | 203,60 | -0,88% | 3.257.274,00 |
| 25.09.2026 | 205,50 | 208,10 | 204,70 | 205,40 | 1,08% | 2.212.670,00 |
| 24.09.2026 | 206,10 | 206,50 | 202,90 | 203,20 | -1,88% | 3.335.796,00 |
| 23.09.2026 | 209,60 | 210,50 | 205,30 | 207,10 | -0,91% | 2.514.306,00 |
| 22.09.2026 | 202,60 | 210,60 | 202,60 | 209,00 | 3,47% | 4.617.315,00 |
| 21.09.2026 | 199,45 | 202,70 | 199,25 | 202,00 | 2,43% | 2.956.015,00 |
| 18.09.2026 | 199,15 | 200,90 | 196,30 | 197,20 | -0,98% | 6.960.418,00 |
| 17.09.2026 | 196,65 | 199,70 | 196,30 | 199,15 | 1,74% | 4.070.310,00 |
| 16.09.2026 | 195,00 | 196,40 | 194,20 | 195,75 | 1,29% | 3.536.009,00 |
| 15.09.2026 | 193,50 | 194,70 | 190,80 | 193,25 | 0,00% | 3.842.851,00 |
| 14.09.2026 | 200,00 | 200,50 | 191,85 | 193,25 | -4,71% | 4.937.772,00 |
| 11.09.2026 | 202,20 | 204,90 | 201,10 | 202,80 | 0,65% | 2.542.523,00 |
| 10.09.2026 | 204,10 | 205,20 | 200,20 | 201,50 | -1,27% | 2.991.034,00 |
| 09.09.2026 | 207,00 | 208,00 | 202,80 | 204,10 | -2,25% | 3.589.000,00 |
| 08.09.2026 | 205,50 | 209,20 | 204,90 | 208,80 | 1,51% | 3.072.952,00 |
| 07.09.2026 | 202,10 | 206,70 | 202,10 | 205,70 | 1,93% | 2.463.451,00 |
| 04.09.2026 | 201,10 | 202,10 | 200,00 | 201,80 | 0,60% | 2.070.902,00 |
| 03.09.2026 | 198,55 | 201,90 | 197,90 | 200,60 | 0,98% | 4.049.974,00 |
| 02.09.2026 | 198,20 | 199,90 | 197,10 | 198,65 | -0,43% | 3.834.788,00 |
| 01.09.2026 | 206,00 | 206,60 | 198,45 | 199,50 | -3,16% | 5.374.992,00 |
| 31.08.2026 | 207,30 | 208,10 | 205,30 | 206,00 | -0,91% | 5.879.983,00 |
| 28.08.2026 | 208,30 | 209,90 | 206,90 | 207,90 | -0,29% | 4.592.224,00 |
| 27.08.2026 | 207,10 | 209,70 | 206,60 | 208,50 | 0,92% | 4.018.956,00 |
| 26.08.2026 | 204,70 | 208,80 | 204,30 | 206,60 | 1,22% | 4.053.943,00 |
| 25.08.2026 | 205,50 | 207,20 | 204,10 | 204,10 | 0,34% | 3.392.438,00 |
| 24.08.2026 | 204,00 | 206,20 | 203,00 | 203,40 | -0,64% | 2.226.171,00 |
| 21.08.2026 | 202,10 | 205,60 | 201,30 | 204,70 | 1,74% | 2.878.291,00 |
| 20.08.2026 | 200,00 | 201,70 | 199,40 | 201,20 | 0,50% | 4.009.312,00 |
| 19.08.2026 | 202,30 | 203,10 | 198,80 | 200,20 | -1,04% | 4.176.642,00 |
| 18.08.2026 | 205,50 | 205,90 | 202,00 | 202,30 | -2,65% | 3.502.809,00 |
| 17.08.2026 | 209,50 | 209,80 | 206,70 | 207,80 | -0,29% | 2.705.141,00 |
| 14.08.2026 | 210,40 | 210,80 | 207,20 | 208,40 | -0,62% | 1.841.163,00 |
| 13.08.2026 | 210,90 | 211,50 | 209,20 | 209,70 | -0,14% | 2.392.150,00 |
| 12.08.2026 | 211,60 | 212,30 | 208,90 | 210,00 | -0,71% | 2.648.292,00 |
| 11.08.2026 | 209,50 | 212,20 | 208,60 | 211,50 | 0,38% | 2.829.655,00 |
| 10.08.2026 | 209,00 | 211,20 | 208,90 | 210,70 | 0,52% | 3.116.882,00 |
| 07.08.2026 | 209,20 | 211,50 | 209,10 | 209,60 | -0,38% | 2.311.184,00 |
| 06.08.2026 | 210,00 | 212,20 | 208,50 | 210,40 | 0,10% | 3.054.018,00 |
| 05.08.2026 | 211,50 | 212,00 | 207,40 | 210,20 | 0,77% | 4.176.088,00 |
| 04.08.2026 | 204,90 | 209,50 | 204,80 | 208,60 | 2,71% | 3.723.975,00 |
| 03.08.2026 | 203,00 | 204,30 | 201,90 | 203,10 | 0,99% | 3.273.896,00 |
| 31.07.2026 | 201,10 | 206,40 | 200,50 | 201,10 | 0,45% | 5.100.170,00 |
| 30.07.2026 | 194,10 | 200,40 | 194,00 | 200,20 | 3,14% | 4.254.085,00 |
| 29.07.2026 | 195,80 | 197,65 | 193,65 | 194,10 | -1,27% | 3.598.139,00 |
| 28.07.2026 | 201,30 | 201,50 | 194,05 | 196,60 | -2,48% | 6.368.871,00 |
| 27.07.2026 | 205,80 | 208,30 | 201,30 | 201,60 | -1,13% | 4.883.714,00 |
| 24.07.2026 | 200,60 | 204,80 | 200,50 | 203,90 | 1,80% | 5.794.079,00 |
| 23.07.2026 | 201,90 | 202,50 | 198,00 | 200,30 | -0,30% | 4.600.386,00 |
| 22.07.2026 | 198,00 | 201,40 | 196,80 | 200,90 | 1,67% | 5.924.806,00 |
| 21.07.2026 | 196,15 | 197,60 | 193,55 | 197,60 | 1,93% | 4.272.443,00 |
| 20.07.2026 | 195,50 | 196,90 | 193,20 | 193,85 | -0,84% | 2.429.142,00 |
| 17.07.2026 | 196,75 | 196,75 | 191,25 | 195,50 | 0,18% | 5.009.483,00 |
| 16.07.2026 | 186,10 | 200,00 | 180,85 | 195,15 | 4,44% | 10.042.809,00 |
| 15.07.2026 | 190,30 | 191,95 | 186,85 | 186,85 | -1,37% | 5.266.393,00 |
| 14.07.2026 | 187,50 | 190,40 | 186,40 | 189,45 | 0,24% | 3.433.774,00 |
| 13.07.2026 | 189,00 | 189,95 | 187,70 | 189,00 | -1,10% | 2.757.520,00 |
| 10.07.2026 | 191,20 | 192,00 | 190,05 | 191,10 | 0,16% | 2.289.353,00 |
| 09.07.2026 | 188,35 | 191,50 | 187,80 | 190,80 | 2,97% | 2.913.116,00 |
| 08.07.2026 | 190,60 | 190,60 | 184,85 | 185,30 | -1,78% | 3.990.605,00 |
| 07.07.2026 | 194,65 | 194,65 | 188,55 | 188,65 | -3,13% | 5.359.179,00 |
| 06.07.2026 | 197,40 | 197,40 | 194,20 | 194,75 | -1,34% | 2.203.455,00 |
| 03.07.2026 | 195,20 | 197,90 | 194,80 | 197,40 | 2,39% | 2.638.954,00 |
| 02.07.2026 | 193,00 | 195,00 | 191,90 | 192,80 | -1,00% | 3.997.557,00 |
| 01.07.2026 | 196,90 | 197,05 | 193,25 | 194,75 | -0,71% | 3.158.699,00 |
| 30.06.2026 | 194,25 | 197,00 | 193,85 | 196,15 | 2,37% | 4.191.728,00 |
| 29.06.2026 | 189,60 | 192,40 | 189,55 | 191,60 | 1,13% | 2.231.957,00 |
| 26.06.2026 | 192,85 | 193,80 | 189,25 | 189,45 | -2,70% | 4.955.733,00 |
| 25.06.2026 | 192,00 | 196,60 | 192,00 | 194,70 | 2,39% | 4.897.767,00 |
| 24.06.2026 | 191,20 | 192,20 | 187,50 | 190,15 | -0,24% | 5.286.158,00 |
| 23.06.2026 | 193,55 | 193,95 | 188,40 | 190,60 | -2,66% | 4.331.275,00 |
| 22.06.2026 | 196,20 | 196,25 | 192,50 | 195,80 | -0,03% | 5.371.738,00 |
| 18.06.2026 | 194,05 | 196,40 | 194,00 | 195,85 | 1,24% | 7.028.360,00 |
| 17.06.2026 | 193,00 | 195,90 | 192,05 | 193,45 | 0,44% | 4.273.757,00 |
| 16.06.2026 | 190,10 | 193,80 | 190,00 | 192,60 | 2,34% | 4.005.238,00 |
| 15.06.2026 | 190,30 | 193,40 | 188,20 | 188,20 | 1,21% | 3.982.924,00 |
| 12.06.2026 | 186,65 | 188,75 | 184,60 | 185,95 | 2,42% | 4.088.413,00 |
| 11.06.2026 | 179,70 | 182,40 | 179,30 | 181,55 | 1,23% | 3.581.390,00 |
| 10.06.2026 | 179,35 | 183,60 | 176,85 | 179,35 | 0,06% | 3.660.030,00 |
| 09.06.2026 | 181,60 | 184,20 | 179,25 | 179,25 | -0,91% | 3.235.032,00 |
| 08.06.2026 | 175,75 | 181,20 | 175,70 | 180,90 | 0,92% | 3.358.316,00 |
| 05.06.2026 | 180,00 | 181,05 | 178,15 | 179,25 | -1,05% | 3.226.663,00 |
| 04.06.2026 | 182,50 | 183,60 | 180,20 | 181,15 | -0,69% | 2.289.883,00 |
| 03.06.2026 | 180,40 | 182,40 | 180,25 | 182,40 | 0,22% | 3.241.711,00 |
| 02.06.2026 | 175,00 | 182,95 | 174,65 | 182,00 | 5,32% | 4.288.629,00 |
| 01.06.2026 | 177,35 | 177,65 | 171,55 | 172,80 | -2,62% | 4.069.200,00 |
| 29.05.2026 | 177,30 | 178,00 | 174,30 | 177,45 | 0,20% | 18.693.632,00 |