182,455SEK
1,14%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 182,25 | 183,75 | 179,80 | 182,05 | 0,91% | 6.496.762,00 |
| 28.01.2025 | 187,95 | 195,60 | 180,30 | 180,40 | -3,48% | 12.386.121,00 |
| 27.01.2025 | 187,20 | 187,60 | 181,85 | 186,90 | -2,86% | 5.722.031,00 |
| 24.01.2025 | 190,20 | 192,70 | 190,20 | 192,40 | 1,45% | 3.559.937,00 |
| 23.01.2025 | 188,80 | 189,65 | 186,90 | 189,65 | 0,45% | 3.340.405,00 |
| 22.01.2025 | 186,65 | 189,30 | 186,65 | 188,80 | 1,42% | 4.279.031,00 |
| 21.01.2025 | 185,50 | 187,15 | 185,35 | 186,15 | 0,19% | 3.195.161,00 |
| 20.01.2025 | 186,45 | 187,65 | 184,90 | 185,80 | -0,24% | 2.110.576,00 |
| 17.01.2025 | 183,05 | 187,35 | 182,65 | 186,25 | 2,28% | 7.025.528,00 |
| 16.01.2025 | 182,30 | 184,15 | 181,25 | 182,10 | 1,19% | 4.059.729,00 |
| 15.01.2025 | 176,15 | 180,75 | 175,85 | 179,95 | 2,16% | 4.601.656,00 |
| 14.01.2025 | 176,15 | 177,65 | 175,00 | 176,15 | 0,74% | 3.486.753,00 |
| 13.01.2025 | 174,50 | 175,45 | 171,95 | 174,85 | -0,46% | 3.263.691,00 |
| 10.01.2025 | 177,50 | 178,75 | 175,20 | 175,65 | -0,68% | 2.965.023,00 |
| 09.01.2025 | 176,70 | 178,85 | 175,50 | 176,85 | 0,48% | 3.682.007,00 |
| 08.01.2025 | 174,55 | 178,65 | 174,35 | 176,00 | 0,54% | 4.754.760,00 |
| 07.01.2025 | 176,70 | 177,45 | 173,80 | 175,05 | 1,98% | 6.196.251,00 |
| 03.01.2025 | 171,20 | 172,40 | 171,00 | 171,65 | 0,00% | 2.206.601,00 |
| 02.01.2025 | 169,40 | 171,70 | 169,30 | 171,65 | 1,66% | 2.313.730,00 |
| 30.12.2024 | 169,45 | 169,60 | 167,40 | 168,85 | -0,68% | 3.452.894,00 |
| 27.12.2024 | 169,20 | 170,75 | 168,60 | 170,00 | 0,80% | 2.821.169,00 |
| 23.12.2024 | 169,75 | 169,95 | 168,15 | 168,65 | -0,85% | 3.181.933,00 |
| 20.12.2024 | 170,00 | 170,55 | 167,65 | 170,10 | -0,76% | 7.958.518,00 |
| 19.12.2024 | 173,75 | 174,45 | 170,95 | 171,40 | -3,22% | 5.086.635,00 |
| 18.12.2024 | 177,25 | 178,00 | 175,35 | 177,10 | 0,17% | 4.413.086,00 |
| 17.12.2024 | 176,20 | 178,55 | 175,95 | 176,80 | -0,25% | 4.544.559,00 |
| 16.12.2024 | 176,80 | 178,45 | 176,55 | 177,25 | 0,11% | 4.077.108,00 |
| 13.12.2024 | 178,55 | 179,60 | 176,60 | 177,05 | -1,06% | 4.203.683,00 |
| 12.12.2024 | 179,60 | 180,65 | 178,55 | 178,95 | -0,36% | 3.895.148,00 |
| 11.12.2024 | 178,65 | 180,50 | 178,65 | 179,60 | 0,06% | 4.042.918,00 |
| 10.12.2024 | 180,00 | 180,75 | 178,70 | 179,50 | -0,94% | 4.719.802,00 |
| 09.12.2024 | 185,15 | 185,15 | 180,65 | 181,20 | 0,50% | 3.676.712,00 |
| 06.12.2024 | 178,25 | 180,95 | 178,15 | 180,30 | 0,87% | 2.697.008,00 |
| 05.12.2024 | 180,05 | 180,05 | 177,90 | 178,75 | -1,08% | 2.706.436,00 |
| 04.12.2024 | 179,70 | 181,15 | 178,60 | 180,70 | 1,52% | 2.705.680,00 |
| 03.12.2024 | 177,45 | 180,90 | 177,45 | 178,00 | 0,54% | 3.624.850,00 |
| 02.12.2024 | 173,30 | 178,75 | 172,90 | 177,05 | 1,67% | 4.763.690,00 |
| 29.11.2024 | 172,45 | 174,15 | 171,20 | 174,15 | 1,07% | 4.898.312,00 |
| 28.11.2024 | 173,40 | 174,80 | 172,30 | 172,30 | -0,12% | 2.002.379,00 |
| 27.11.2024 | 172,70 | 173,50 | 171,75 | 172,50 | -0,23% | 2.662.330,00 |
| 26.11.2024 | 172,15 | 173,50 | 171,35 | 172,90 | -0,29% | 1.753.978,00 |
| 25.11.2024 | 175,30 | 175,55 | 172,80 | 173,40 | -0,43% | 7.406.669,00 |
| 22.11.2024 | 172,95 | 175,00 | 171,85 | 174,15 | 0,84% | 5.151.579,00 |
| 21.11.2024 | 171,35 | 172,90 | 170,55 | 172,70 | 0,67% | 2.519.870,00 |
| 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 |