178,713SEK
2,59%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 168,50 | 174,20 | 168,50 | 174,20 | 1,07% | 4.031.615,00 |
| 29.04.2026 | 174,85 | 175,65 | 171,55 | 172,35 | -1,68% | 5.565.795,00 |
| 28.04.2026 | 185,50 | 185,65 | 173,05 | 175,30 | -5,52% | 10.289.965,00 |
| 27.04.2026 | 189,95 | 190,15 | 185,45 | 185,55 | -1,28% | 3.707.334,00 |
| 24.04.2026 | 185,80 | 189,85 | 184,10 | 187,95 | 0,53% | 4.372.574,00 |
| 23.04.2026 | 185,65 | 187,90 | 184,90 | 186,95 | -0,08% | 3.097.899,00 |
| 22.04.2026 | 190,00 | 190,25 | 186,80 | 187,10 | -0,43% | 3.612.829,00 |
| 21.04.2026 | 190,80 | 191,40 | 187,25 | 187,90 | -0,58% | 2.733.968,00 |
| 20.04.2026 | 188,00 | 189,65 | 186,95 | 189,00 | -0,76% | 4.191.259,00 |
| 17.04.2026 | 182,90 | 190,95 | 182,90 | 190,45 | 3,84% | 7.197.566,00 |
| 16.04.2026 | 184,65 | 184,85 | 181,95 | 183,40 | 0,33% | 3.878.672,00 |
| 15.04.2026 | 183,35 | 185,90 | 182,20 | 182,80 | -0,30% | 6.846.990,00 |
| 14.04.2026 | 181,00 | 184,25 | 181,00 | 183,35 | 2,26% | 5.172.964,00 |
| 13.04.2026 | 177,00 | 179,90 | 176,50 | 179,30 | -0,11% | 4.173.219,00 |
| 10.04.2026 | 179,00 | 182,15 | 178,50 | 179,50 | 0,84% | 4.237.080,00 |
| 09.04.2026 | 177,45 | 178,95 | 176,45 | 178,00 | 0,14% | 4.620.948,00 |
| 08.04.2026 | 176,10 | 178,85 | 174,40 | 177,75 | 6,95% | 9.180.976,00 |
| 07.04.2026 | 167,30 | 169,10 | 165,10 | 166,20 | -0,09% | 5.466.217,00 |
| 02.04.2026 | 163,70 | 166,40 | 163,70 | 166,35 | -1,45% | 3.200.286,00 |
| 01.04.2026 | 168,55 | 170,30 | 167,65 | 168,80 | 3,46% | 6.593.402,00 |
| 31.03.2026 | 161,35 | 163,65 | 160,65 | 163,15 | 1,30% | 7.087.765,00 |
| 30.03.2026 | 161,05 | 163,25 | 159,80 | 161,05 | 0,53% | 4.368.136,00 |
| 27.03.2026 | 162,05 | 162,15 | 159,40 | 160,20 | -1,17% | 5.336.088,00 |
| 26.03.2026 | 163,30 | 163,95 | 160,95 | 162,10 | -0,95% | 4.524.680,00 |
| 25.03.2026 | 164,40 | 165,25 | 162,15 | 163,65 | 1,58% | 5.872.590,00 |
| 24.03.2026 | 162,00 | 162,20 | 158,30 | 161,10 | -0,40% | 5.602.066,00 |
| 23.03.2026 | 154,05 | 165,10 | 153,45 | 161,75 | 2,34% | 7.535.498,00 |
| 20.03.2026 | 160,80 | 162,40 | 157,50 | 158,05 | -1,06% | 9.043.042,00 |
| 19.03.2026 | 166,10 | 166,30 | 158,85 | 159,75 | -5,92% | 10.248.276,00 |
| 18.03.2026 | 169,60 | 173,20 | 169,00 | 169,80 | 0,95% | 5.396.605,00 |
| 17.03.2026 | 169,40 | 170,10 | 167,85 | 168,20 | -0,88% | 4.858.787,00 |
| 16.03.2026 | 170,35 | 171,20 | 168,10 | 169,70 | -0,09% | 4.940.610,00 |
| 13.03.2026 | 173,60 | 174,05 | 169,85 | 169,85 | -3,08% | 6.571.878,00 |
| 12.03.2026 | 176,80 | 177,35 | 172,95 | 175,25 | -0,85% | 4.632.077,00 |
| 11.03.2026 | 177,45 | 178,60 | 175,20 | 176,75 | -1,20% | 4.022.051,00 |
| 10.03.2026 | 176,95 | 180,20 | 176,00 | 178,90 | 4,87% | 6.279.898,00 |
| 09.03.2026 | 169,60 | 171,10 | 167,25 | 170,60 | -2,37% | 6.110.920,00 |
| 06.03.2026 | 181,60 | 182,75 | 174,25 | 174,75 | -3,37% | 5.729.229,00 |
| 05.03.2026 | 183,65 | 185,30 | 180,70 | 180,85 | -1,87% | 4.855.276,00 |
| 04.03.2026 | 182,55 | 185,30 | 182,10 | 184,30 | 0,77% | 5.261.485,00 |
| 03.03.2026 | 185,90 | 186,20 | 180,60 | 182,90 | -3,74% | 6.145.914,00 |
| 02.03.2026 | 190,90 | 192,40 | 188,55 | 190,00 | -2,59% | 5.045.733,00 |
| 27.02.2026 | 194,70 | 196,65 | 193,00 | 195,05 | 0,18% | 4.945.596,00 |
| 26.02.2026 | 195,70 | 198,25 | 194,20 | 194,70 | -0,59% | 3.925.052,00 |
| 25.02.2026 | 196,40 | 198,75 | 194,55 | 195,85 | -0,20% | 4.699.012,00 |
| 24.02.2026 | 194,20 | 196,65 | 194,05 | 196,25 | 0,72% | 4.345.153,00 |
| 23.02.2026 | 195,15 | 195,65 | 193,10 | 194,85 | -0,33% | 2.732.413,00 |
| 20.02.2026 | 194,85 | 196,35 | 194,25 | 195,50 | 0,33% | 4.369.392,00 |
| 19.02.2026 | 194,40 | 195,20 | 192,80 | 194,85 | -0,03% | 3.225.223,00 |
| 18.02.2026 | 193,50 | 196,10 | 193,45 | 194,90 | 0,59% | 3.847.393,00 |
| 17.02.2026 | 192,30 | 194,00 | 190,65 | 193,75 | 0,28% | 3.575.992,00 |
| 16.02.2026 | 192,40 | 194,00 | 192,10 | 193,20 | 0,42% | 4.020.113,00 |
| 13.02.2026 | 189,35 | 193,05 | 188,35 | 192,40 | 1,13% | 5.109.437,00 |
| 12.02.2026 | 195,20 | 195,50 | 190,25 | 190,25 | -1,60% | 4.007.337,00 |
| 11.02.2026 | 189,45 | 196,25 | 188,65 | 193,35 | 1,76% | 4.676.976,00 |
| 10.02.2026 | 190,50 | 191,10 | 189,15 | 190,00 | 0,21% | 3.136.940,00 |
| 09.02.2026 | 188,35 | 189,90 | 186,50 | 189,60 | 0,88% | 3.196.715,00 |
| 06.02.2026 | 186,00 | 188,55 | 185,10 | 187,95 | 0,32% | 3.249.900,00 |
| 05.02.2026 | 188,35 | 189,00 | 185,60 | 187,35 | -0,90% | 5.381.255,00 |
| 04.02.2026 | 188,15 | 190,85 | 186,45 | 189,05 | 1,12% | 6.254.595,00 |
| 03.02.2026 | 188,30 | 189,35 | 184,35 | 186,95 | -0,16% | 3.906.530,00 |
| 02.02.2026 | 181,00 | 187,55 | 180,20 | 187,25 | 1,90% | 7.928.823,00 |
| 30.01.2026 | 182,90 | 185,35 | 182,30 | 183,75 | 0,14% | 4.211.012,00 |
| 29.01.2026 | 182,80 | 187,30 | 182,35 | 183,50 | 0,85% | 5.154.888,00 |
| 28.01.2026 | 187,40 | 191,65 | 181,95 | 181,95 | -2,49% | 8.386.119,00 |
| 27.01.2026 | 191,80 | 192,10 | 180,90 | 186,60 | -1,94% | 8.882.670,00 |
| 26.01.2026 | 189,25 | 191,30 | 188,75 | 190,30 | 0,37% | 4.548.184,00 |
| 23.01.2026 | 190,90 | 190,90 | 187,20 | 189,60 | -0,47% | 4.479.590,00 |
| 22.01.2026 | 191,95 | 193,30 | 190,50 | 190,50 | 0,45% | 5.664.231,00 |
| 21.01.2026 | 187,70 | 189,65 | 185,80 | 189,65 | 0,66% | 7.427.989,00 |
| 20.01.2026 | 183,25 | 188,40 | 183,10 | 188,40 | 0,86% | 7.049.859,00 |
| 19.01.2026 | 186,75 | 187,50 | 185,25 | 186,80 | -2,25% | 4.407.783,00 |
| 16.01.2026 | 190,00 | 191,40 | 187,70 | 191,10 | 1,65% | 9.752.324,00 |
| 15.01.2026 | 183,50 | 188,05 | 183,30 | 188,00 | 5,00% | 10.254.514,00 |
| 14.01.2026 | 181,75 | 181,95 | 177,55 | 179,05 | -1,30% | 5.564.951,00 |
| 13.01.2026 | 182,40 | 183,10 | 179,60 | 181,40 | -0,14% | 5.902.613,00 |
| 12.01.2026 | 180,15 | 183,40 | 179,90 | 181,65 | 1,91% | 5.619.890,00 |
| 09.01.2026 | 176,45 | 178,60 | 175,80 | 178,25 | 1,22% | 4.074.640,00 |
| 08.01.2026 | 179,20 | 179,40 | 175,75 | 176,10 | -2,09% | 5.310.963,00 |
| 07.01.2026 | 188,00 | 188,00 | 177,70 | 179,85 | 4,26% | 10.576.895,00 |
| 05.01.2026 | 168,75 | 172,95 | 168,20 | 172,50 | 2,83% | 4.214.426,00 |
| 02.01.2026 | 166,20 | 168,45 | 165,80 | 167,75 | 1,02% | 3.294.371,00 |
| 30.12.2025 | 165,10 | 166,95 | 164,80 | 166,05 | 0,30% | 4.039.026,00 |
| 29.12.2025 | 165,30 | 166,05 | 164,80 | 165,55 | 0,36% | 2.833.182,00 |
| 23.12.2025 | 164,10 | 165,55 | 164,00 | 164,95 | 0,27% | 2.673.352,00 |
| 22.12.2025 | 163,85 | 165,25 | 163,45 | 164,50 | 0,27% | 2.786.588,00 |
| 19.12.2025 | 163,75 | 164,70 | 162,80 | 164,05 | 0,52% | 5.327.339,00 |
| 18.12.2025 | 159,60 | 163,35 | 159,55 | 163,20 | 1,94% | 3.489.440,00 |
| 17.12.2025 | 164,35 | 164,65 | 159,80 | 160,10 | -2,38% | 2.941.768,00 |
| 16.12.2025 | 164,40 | 165,15 | 163,25 | 164,00 | -1,12% | 4.186.089,00 |
| 15.12.2025 | 166,00 | 166,90 | 165,00 | 165,85 | -0,24% | 3.331.978,00 |
| 12.12.2025 | 167,40 | 169,05 | 166,25 | 166,25 | 0,06% | 5.496.731,00 |
| 11.12.2025 | 167,10 | 167,65 | 164,85 | 166,15 | -0,21% | 5.054.914,00 |
| 10.12.2025 | 167,20 | 167,25 | 165,30 | 166,50 | -0,21% | 3.437.732,00 |
| 09.12.2025 | 168,95 | 169,30 | 166,50 | 166,85 | -1,27% | 6.382.039,00 |
| 08.12.2025 | 169,00 | 170,85 | 168,40 | 169,00 | 0,72% | 5.586.087,00 |
| 05.12.2025 | 168,55 | 169,30 | 167,10 | 167,80 | -0,39% | 3.650.244,00 |
| 04.12.2025 | 169,00 | 170,45 | 166,10 | 168,45 | 3,38% | 6.800.693,00 |
| 03.12.2025 | 161,05 | 163,50 | 161,05 | 162,95 | 1,09% | 3.815.780,00 |
| 02.12.2025 | 161,20 | 161,95 | 160,05 | 161,20 | -0,15% | 4.536.610,00 |