155,885SEK
1,79%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 153,89 | 156,35 | 153,81 | 154,98 | 1,19% | - |
| 24.04.2025 | 152,05 | 153,15 | 150,80 | 153,15 | 0,29% | 5.849.525,00 |
| 23.04.2025 | 152,45 | 156,25 | 152,00 | 152,70 | 1,83% | 8.175.698,00 |
| 22.04.2025 | 150,10 | 150,30 | 146,65 | 149,95 | 0,40% | 4.945.757,00 |
| 17.04.2025 | 151,00 | 151,50 | 148,10 | 149,35 | -1,22% | 3.946.519,00 |
| 16.04.2025 | 151,00 | 152,15 | 149,85 | 151,20 | -1,66% | 10.887.952,00 |
| 15.04.2025 | 150,80 | 154,15 | 150,80 | 153,75 | 1,42% | 4.577.837,00 |
| 14.04.2025 | 152,65 | 152,80 | 149,60 | 151,60 | 2,05% | 5.237.508,00 |
| 11.04.2025 | 150,10 | 150,40 | 143,35 | 148,55 | -0,97% | 8.770.011,00 |
| 10.04.2025 | 155,90 | 156,75 | 148,10 | 150,00 | 7,33% | 11.416.260,00 |
| 09.04.2025 | 136,00 | 140,50 | 135,60 | 139,75 | -1,31% | 11.040.054,00 |
| 08.04.2025 | 140,30 | 143,35 | 139,30 | 141,60 | 3,21% | 8.711.550,00 |
| 07.04.2025 | 130,55 | 146,35 | 130,00 | 137,20 | -4,26% | 14.833.866,00 |
| 04.04.2025 | 150,30 | 150,80 | 140,85 | 143,30 | -5,69% | 9.938.294,00 |
| 03.04.2025 | 155,55 | 157,55 | 151,65 | 151,95 | -5,33% | 8.879.032,00 |
| 02.04.2025 | 159,35 | 160,50 | 157,30 | 160,50 | -0,37% | 7.319.601,00 |
| 01.04.2025 | 160,85 | 161,20 | 159,05 | 161,10 | 1,07% | 4.794.223,00 |
| 31.03.2025 | 161,90 | 162,20 | 158,60 | 159,40 | -2,80% | 6.861.616,00 |
| 28.03.2025 | 164,70 | 166,20 | 163,40 | 164,00 | -1,50% | 3.982.997,00 |
| 27.03.2025 | 164,85 | 166,50 | 163,85 | 166,50 | -0,21% | 4.898.564,00 |
| 26.03.2025 | 170,25 | 170,75 | 166,15 | 166,85 | -1,80% | 3.870.164,00 |
| 25.03.2025 | 167,40 | 169,90 | 165,90 | 169,90 | 1,40% | 3.957.632,00 |
| 24.03.2025 | 168,40 | 168,40 | 165,95 | 167,55 | 0,21% | 5.352.079,00 |
| 21.03.2025 | 171,40 | 171,65 | 166,30 | 167,20 | -3,02% | 8.514.346,00 |
| 20.03.2025 | 173,85 | 174,55 | 171,55 | 172,40 | -0,75% | 5.782.469,00 |
| 19.03.2025 | 173,55 | 174,25 | 172,10 | 173,70 | -0,29% | 6.316.304,00 |
| 18.03.2025 | 178,55 | 178,90 | 172,75 | 174,20 | -2,30% | 4.943.707,00 |
| 17.03.2025 | 177,35 | 178,65 | 176,15 | 178,30 | 0,62% | 3.153.023,00 |
| 14.03.2025 | 175,25 | 177,45 | 174,90 | 177,20 | 0,71% | 3.440.299,00 |
| 13.03.2025 | 175,40 | 177,60 | 173,80 | 175,95 | -0,37% | 3.017.283,00 |
| 12.03.2025 | 177,50 | 179,20 | 175,65 | 176,60 | 0,77% | 6.365.358,00 |
| 11.03.2025 | 181,80 | 181,80 | 174,85 | 175,25 | -2,18% | 4.598.207,00 |
| 10.03.2025 | 184,35 | 184,60 | 178,55 | 179,15 | -2,32% | 3.916.495,00 |
| 07.03.2025 | 181,20 | 184,10 | 179,15 | 183,40 | 0,14% | 6.084.811,00 |
| 06.03.2025 | 185,90 | 186,35 | 178,80 | 183,15 | -0,73% | 5.369.088,00 |
| 05.03.2025 | 179,90 | 185,40 | 177,90 | 184,50 | 5,19% | 6.462.212,00 |
| 04.03.2025 | 178,35 | 179,30 | 174,40 | 175,40 | -3,25% | 5.847.454,00 |
| 03.03.2025 | 182,60 | 184,20 | 181,10 | 181,30 | -0,79% | 5.851.286,00 |
| 28.02.2025 | 179,60 | 183,15 | 179,35 | 182,75 | 0,25% | 8.232.733,00 |
| 27.02.2025 | 183,50 | 184,40 | 181,00 | 182,30 | -1,88% | 3.922.012,00 |
| 26.02.2025 | 183,80 | 186,35 | 183,15 | 185,80 | 1,89% | 3.767.174,00 |
| 25.02.2025 | 180,60 | 183,15 | 180,45 | 182,35 | -0,36% | 3.383.974,00 |
| 24.02.2025 | 185,90 | 186,35 | 181,25 | 183,00 | -1,51% | 3.420.280,00 |
| 21.02.2025 | 187,75 | 188,65 | 185,80 | 185,80 | -0,85% | 6.048.904,00 |
| 20.02.2025 | 185,50 | 188,05 | 185,05 | 187,40 | 1,38% | 3.742.479,00 |
| 19.02.2025 | 190,30 | 190,65 | 184,55 | 184,85 | -2,97% | 5.693.369,00 |
| 18.02.2025 | 187,85 | 190,70 | 186,95 | 190,50 | 1,52% | 4.086.800,00 |
| 17.02.2025 | 187,40 | 187,65 | 186,40 | 187,65 | 0,00% | 2.611.221,00 |
| 14.02.2025 | 189,00 | 189,60 | 187,05 | 187,65 | -0,85% | 3.167.866,00 |
| 13.02.2025 | 186,90 | 190,15 | 186,50 | 189,25 | 2,21% | 4.036.727,00 |
| 12.02.2025 | 185,35 | 187,00 | 183,80 | 185,15 | 0,30% | 3.019.837,00 |
| 11.02.2025 | 185,50 | 185,80 | 183,20 | 184,60 | -0,49% | 3.220.762,00 |
| 10.02.2025 | 183,80 | 185,75 | 182,90 | 185,50 | 1,01% | 3.232.411,00 |
| 07.02.2025 | 186,75 | 186,85 | 183,65 | 183,65 | -1,50% | 2.934.158,00 |
| 06.02.2025 | 185,90 | 186,50 | 183,70 | 186,45 | 0,89% | 3.183.525,00 |
| 05.02.2025 | 182,55 | 185,35 | 182,25 | 184,80 | -0,22% | 3.250.918,00 |
| 04.02.2025 | 182,75 | 185,20 | 180,20 | 185,20 | 1,20% | 3.639.168,00 |
| 03.02.2025 | 180,05 | 183,30 | 179,95 | 183,00 | -1,72% | 4.148.308,00 |
| 31.01.2025 | 184,50 | 186,95 | 184,35 | 186,20 | 1,20% | 4.150.910,00 |
| 30.01.2025 | 182,50 | 185,85 | 182,05 | 184,00 | 1,07% | 4.175.889,00 |
| 29.01.2025 | 182,25 | 183,75 | 179,80 | 182,05 | 0,91% | 6.496.452,00 |
| 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% | 3.559.073,00 |
| 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 |