152,038SEK
1,90%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 148,55 | 152,75 | 148,55 | 152,40 | 2,14% | 3.853.861,00 |
| 21.08.2025 | 149,30 | 149,45 | 148,20 | 149,20 | -0,20% | 4.023.768,00 |
| 20.08.2025 | 151,05 | 151,15 | 149,15 | 149,50 | -1,81% | 2.912.485,00 |
| 19.08.2025 | 148,20 | 152,70 | 148,20 | 152,25 | 2,91% | 3.646.295,00 |
| 18.08.2025 | 148,80 | 149,10 | 146,95 | 147,95 | -0,57% | 1.796.774,00 |
| 15.08.2025 | 150,10 | 150,65 | 148,55 | 148,80 | -0,33% | 3.120.868,00 |
| 14.08.2025 | 146,85 | 150,60 | 146,70 | 149,30 | 1,77% | 4.050.316,00 |
| 13.08.2025 | 146,90 | 146,95 | 145,45 | 146,70 | 0,38% | 4.417.803,00 |
| 12.08.2025 | 145,20 | 146,30 | 144,90 | 146,15 | 0,79% | 3.212.884,00 |
| 11.08.2025 | 147,70 | 148,10 | 145,00 | 145,00 | -1,63% | 2.768.291,00 |
| 08.08.2025 | 146,95 | 147,50 | 146,15 | 147,40 | 0,51% | 1.855.733,00 |
| 07.08.2025 | 143,60 | 147,90 | 143,60 | 146,65 | 1,84% | 5.447.017,00 |
| 06.08.2025 | 146,50 | 147,20 | 143,30 | 144,00 | -1,27% | 3.577.164,00 |
| 05.08.2025 | 145,90 | 146,95 | 145,55 | 145,85 | 0,17% | 6.190.953,00 |
| 04.08.2025 | 145,90 | 146,50 | 144,85 | 145,60 | 0,34% | 3.101.817,00 |
| 01.08.2025 | 147,55 | 147,80 | 144,15 | 145,10 | -2,88% | 5.375.603,00 |
| 31.07.2025 | 153,15 | 154,25 | 149,15 | 149,40 | -2,26% | 3.615.712,00 |
| 30.07.2025 | 152,55 | 154,80 | 152,05 | 152,85 | 0,07% | 3.036.439,00 |
| 29.07.2025 | 151,45 | 154,30 | 151,05 | 152,75 | 1,03% | 2.253.966,00 |
| 28.07.2025 | 154,80 | 154,90 | 150,25 | 151,20 | 0,13% | 3.686.014,00 |
| 25.07.2025 | 151,85 | 152,00 | 149,20 | 151,00 | -0,76% | 4.957.842,00 |
| 24.07.2025 | 154,20 | 154,45 | 151,65 | 152,15 | -0,03% | 3.463.726,00 |
| 23.07.2025 | 153,40 | 154,40 | 150,90 | 152,20 | 1,03% | 4.112.220,00 |
| 22.07.2025 | 152,20 | 152,40 | 150,25 | 150,65 | -1,37% | 3.413.866,00 |
| 21.07.2025 | 151,80 | 153,95 | 151,63 | 152,75 | 1,90% | 3.186.095,00 |
| 18.07.2025 | 163,80 | 165,65 | 146,05 | 149,90 | -7,78% | 13.287.357,00 |
| 17.07.2025 | 159,35 | 163,80 | 159,05 | 162,55 | 3,34% | 4.421.076,00 |
| 16.07.2025 | 158,40 | 159,30 | 156,35 | 157,30 | -1,47% | 3.930.838,00 |
| 15.07.2025 | 159,35 | 161,20 | 158,95 | 159,65 | 0,82% | 2.759.048,00 |
| 14.07.2025 | 159,10 | 159,55 | 157,85 | 158,35 | -1,43% | 2.420.732,00 |
| 11.07.2025 | 162,50 | 162,90 | 160,50 | 160,65 | -1,71% | 3.741.453,00 |
| 10.07.2025 | 160,95 | 163,95 | 160,60 | 163,45 | 2,16% | 5.103.401,00 |
| 09.07.2025 | 158,05 | 161,00 | 157,65 | 160,00 | 1,27% | 4.371.283,00 |
| 08.07.2025 | 157,65 | 158,00 | 156,05 | 158,00 | 0,57% | 4.604.198,00 |
| 07.07.2025 | 156,85 | 158,00 | 155,70 | 157,10 | 0,19% | 2.438.234,00 |
| 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 |