156,281SEK
-1,25%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 156,55 | 157,35 | 155,95 | 156,80 | -0,70% | 2.896.281,00 |
| 03.07.2025 | 158,70 | 159,55 | 157,55 | 157,90 | 0,35% | 3.338.727,00 |
| 02.07.2025 | 154,30 | 157,55 | 153,95 | 157,35 | 2,68% | 5.574.634,00 |
| 01.07.2025 | 152,65 | 154,65 | 151,55 | 153,25 | 0,26% | 3.612.334,00 |
| 30.06.2025 | 156,75 | 156,75 | 151,30 | 152,85 | -1,23% | 8.156.634,00 |
| 27.06.2025 | 150,45 | 154,75 | 150,05 | 154,75 | 4,14% | 6.041.884,00 |
| 26.06.2025 | 149,05 | 149,50 | 145,85 | 148,60 | -0,87% | 6.838.498,00 |
| 25.06.2025 | 151,20 | 152,55 | 149,40 | 149,90 | -0,40% | 3.014.434,00 |
| 24.06.2025 | 152,50 | 154,90 | 149,40 | 150,50 | 1,35% | 7.087.553,00 |
| 23.06.2025 | 149,95 | 150,55 | 147,35 | 148,50 | -1,62% | 3.914.538,00 |
| 19.06.2025 | 148,10 | 151,70 | 148,10 | 150,95 | 0,97% | 6.740.032,00 |
| 18.06.2025 | 151,55 | 152,30 | 148,90 | 149,50 | -1,68% | 4.149.282,00 |
| 17.06.2025 | 152,75 | 153,45 | 151,55 | 152,05 | -1,14% | 3.883.886,00 |
| 16.06.2025 | 152,95 | 154,55 | 152,25 | 153,80 | 0,56% | 3.100.107,00 |
| 13.06.2025 | 152,10 | 153,35 | 151,45 | 152,95 | -1,32% | 7.427.837,00 |
| 12.06.2025 | 155,10 | 155,45 | 152,95 | 155,00 | -1,05% | 4.958.318,00 |
| 11.06.2025 | 158,00 | 158,90 | 156,60 | 156,65 | -0,92% | 5.713.471,00 |
| 10.06.2025 | 157,15 | 158,10 | 156,55 | 158,10 | 0,44% | 5.374.688,00 |
| 09.06.2025 | 157,75 | 159,10 | 156,95 | 157,40 | -0,25% | 2.743.805,00 |
| 05.06.2025 | 157,40 | 159,15 | 156,05 | 157,80 | 0,25% | 5.176.067,00 |
| 04.06.2025 | 155,05 | 157,95 | 154,90 | 157,40 | 2,17% | 5.379.848,00 |
| 03.06.2025 | 152,50 | 154,05 | 151,65 | 154,05 | 1,35% | 4.984.701,00 |
| 02.06.2025 | 152,50 | 153,20 | 150,95 | 152,00 | -1,23% | 5.486.815,00 |
| 30.05.2025 | 155,50 | 156,10 | 153,55 | 153,90 | -2,01% | 12.170.083,00 |
| 28.05.2025 | 157,85 | 157,95 | 156,80 | 157,05 | -0,70% | 2.551.287,00 |
| 27.05.2025 | 158,25 | 159,40 | 157,50 | 158,15 | 0,16% | 3.631.898,00 |
| 26.05.2025 | 158,40 | 158,55 | 156,80 | 157,90 | 1,38% | 2.045.606,00 |
| 23.05.2025 | 158,05 | 159,50 | 153,75 | 155,75 | -1,61% | 4.197.111,00 |
| 22.05.2025 | 161,75 | 162,65 | 157,70 | 158,30 | -3,30% | 7.750.226,00 |
| 21.05.2025 | 163,40 | 164,10 | 160,55 | 163,70 | -0,85% | 5.126.685,00 |
| 20.05.2025 | 165,35 | 166,00 | 163,65 | 165,10 | 0,03% | 4.217.629,00 |
| 19.05.2025 | 163,65 | 165,10 | 163,35 | 165,05 | 0,24% | 4.165.261,00 |
| 16.05.2025 | 165,30 | 166,65 | 163,95 | 164,65 | 0,09% | 7.104.621,00 |
| 15.05.2025 | 161,25 | 164,75 | 160,25 | 164,50 | 1,42% | 7.067.505,00 |
| 14.05.2025 | 163,20 | 163,45 | 161,50 | 162,20 | -0,64% | 5.806.063,00 |
| 13.05.2025 | 162,45 | 163,55 | 160,70 | 163,25 | 0,62% | 7.112.283,00 |
| 12.05.2025 | 154,00 | 162,50 | 153,80 | 162,25 | 7,10% | 9.839.395,00 |
| 09.05.2025 | 152,50 | 153,60 | 150,95 | 151,50 | -0,39% | 4.320.722,00 |
| 08.05.2025 | 150,80 | 152,95 | 150,35 | 152,10 | 1,57% | 5.742.504,00 |
| 07.05.2025 | 149,10 | 150,45 | 148,60 | 149,75 | 0,03% | 4.489.235,00 |
| 06.05.2025 | 151,40 | 151,70 | 148,55 | 149,70 | -1,32% | 4.820.921,00 |
| 05.05.2025 | 151,80 | 151,95 | 150,30 | 151,70 | -0,16% | 3.213.916,00 |
| 02.05.2025 | 152,75 | 153,00 | 150,25 | 151,95 | 1,40% | 5.776.520,00 |
| 30.04.2025 | 145,50 | 149,85 | 143,95 | 149,85 | 2,18% | 7.170.296,00 |
| 29.04.2025 | 155,70 | 155,70 | 145,20 | 146,65 | -4,87% | 10.344.859,00 |
| 28.04.2025 | 154,95 | 155,90 | 153,80 | 154,15 | -0,80% | 6.284.282,00 |
| 25.04.2025 | 155,25 | 156,40 | 153,80 | 155,40 | 1,47% | 3.745.189,00 |
| 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 |