127,585SEK
-4,79%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 133,91 | 133,91 | 125,37 | 127,24 | -5,05% | - |
| 03.04.2025 | 136,15 | 138,50 | 133,50 | 134,00 | -4,90% | 3.097.248,00 |
| 02.04.2025 | 140,50 | 140,90 | 137,95 | 140,90 | -0,56% | 2.847.560,00 |
| 01.04.2025 | 141,85 | 141,85 | 139,80 | 141,70 | 0,96% | 1.902.213,00 |
| 31.03.2025 | 143,00 | 143,00 | 139,80 | 140,35 | -3,31% | 3.257.425,00 |
| 28.03.2025 | 145,65 | 146,70 | 144,35 | 145,15 | -1,19% | 1.321.312,00 |
| 27.03.2025 | 146,20 | 147,00 | 144,35 | 146,90 | -0,81% | 1.800.027,00 |
| 26.03.2025 | 151,00 | 151,25 | 147,70 | 148,10 | -1,66% | 1.044.651,00 |
| 25.03.2025 | 149,30 | 150,60 | 147,65 | 150,60 | 0,94% | 1.010.564,00 |
| 24.03.2025 | 149,95 | 149,95 | 147,85 | 149,20 | 0,27% | 1.396.398,00 |
| 21.03.2025 | 151,35 | 152,05 | 147,70 | 148,80 | -2,78% | 3.558.578,00 |
| 20.03.2025 | 153,20 | 154,20 | 151,40 | 153,05 | 0,13% | 1.769.071,00 |
| 19.03.2025 | 153,40 | 154,35 | 152,20 | 152,85 | -0,75% | 1.664.437,00 |
| 18.03.2025 | 157,30 | 157,65 | 152,70 | 154,00 | -1,97% | 1.531.485,00 |
| 17.03.2025 | 156,45 | 157,10 | 155,25 | 157,10 | 0,38% | 875.381,00 |
| 14.03.2025 | 154,40 | 156,50 | 153,85 | 156,50 | 1,20% | 938.116,00 |
| 13.03.2025 | 154,30 | 156,30 | 152,75 | 154,65 | -0,39% | 1.601.470,00 |
| 12.03.2025 | 155,65 | 157,20 | 154,30 | 155,25 | 1,04% | 1.261.360,00 |
| 11.03.2025 | 157,65 | 158,25 | 153,10 | 153,65 | -1,60% | 1.839.909,00 |
| 10.03.2025 | 160,00 | 161,00 | 155,15 | 156,15 | -1,92% | 903.634,00 |
| 07.03.2025 | 158,10 | 159,50 | 155,75 | 159,20 | -0,31% | 1.609.678,00 |
| 06.03.2025 | 162,45 | 162,85 | 155,45 | 159,70 | -0,99% | 1.962.457,00 |
| 05.03.2025 | 156,00 | 161,80 | 154,45 | 161,30 | 5,84% | 1.856.458,00 |
| 04.03.2025 | 157,10 | 157,50 | 152,20 | 152,40 | -4,54% | 2.296.205,00 |
| 03.03.2025 | 159,95 | 161,85 | 158,70 | 159,65 | -0,19% | 1.558.727,00 |
| 28.02.2025 | 158,45 | 161,40 | 158,40 | 159,95 | -0,44% | 2.786.861,00 |
| 27.02.2025 | 162,45 | 162,75 | 159,75 | 160,65 | -2,01% | 1.746.233,00 |
| 26.02.2025 | 161,55 | 164,10 | 161,15 | 163,95 | 2,09% | 1.098.114,00 |
| 25.02.2025 | 158,50 | 160,85 | 158,25 | 160,60 | 0,12% | 2.853.243,00 |
| 24.02.2025 | 162,10 | 162,60 | 158,60 | 160,40 | -0,99% | 1.486.938,00 |
| 21.02.2025 | 163,25 | 164,35 | 161,65 | 162,00 | -0,55% | 3.212.178,00 |
| 20.02.2025 | 161,60 | 163,90 | 161,50 | 162,90 | 0,93% | 2.118.646,00 |
| 19.02.2025 | 165,70 | 165,90 | 160,75 | 161,40 | -2,65% | 1.949.412,00 |
| 18.02.2025 | 163,95 | 166,15 | 162,90 | 165,80 | 1,13% | 1.449.148,00 |
| 17.02.2025 | 164,50 | 164,85 | 163,40 | 163,95 | -0,55% | 1.006.918,00 |
| 14.02.2025 | 166,35 | 166,70 | 164,30 | 164,85 | -1,11% | 1.394.640,00 |
| 13.02.2025 | 164,35 | 167,35 | 164,35 | 166,70 | 1,71% | 2.902.316,00 |
| 12.02.2025 | 163,30 | 164,95 | 162,80 | 163,90 | 0,80% | 998.734,00 |
| 11.02.2025 | 163,35 | 163,65 | 161,40 | 162,60 | -0,46% | 640.952,00 |
| 10.02.2025 | 162,25 | 163,50 | 161,65 | 163,35 | 0,77% | 1.288.803,00 |
| 07.02.2025 | 164,30 | 164,65 | 162,10 | 162,10 | -1,28% | 811.256,00 |
| 06.02.2025 | 163,85 | 164,60 | 162,45 | 164,20 | 0,71% | 992.507,00 |
| 05.02.2025 | 162,10 | 163,50 | 161,55 | 163,05 | -0,55% | 1.005.110,00 |
| 04.02.2025 | 162,05 | 164,35 | 159,60 | 163,95 | 1,08% | 1.049.497,00 |
| 03.02.2025 | 160,15 | 162,95 | 160,05 | 162,20 | -2,14% | 1.493.352,00 |
| 31.01.2025 | 164,55 | 166,80 | 164,40 | 165,75 | 1,01% | 1.059.268,00 |
| 30.01.2025 | 162,30 | 164,90 | 162,30 | 164,10 | 1,20% | 1.488.550,00 |
| 29.01.2025 | 162,25 | 163,40 | 159,70 | 162,15 | 0,78% | 2.397.392,00 |
| 28.01.2025 | 168,75 | 174,75 | 160,90 | 160,90 | -3,91% | 5.334.899,00 |
| 27.01.2025 | 168,45 | 168,55 | 163,65 | 167,45 | -3,24% | 3.147.019,00 |
| 24.01.2025 | 170,55 | 173,05 | 170,55 | 173,05 | 1,85% | 1.455.251,00 |
| 23.01.2025 | 168,85 | 169,95 | 167,65 | 169,90 | 0,56% | 1.009.058,00 |
| 22.01.2025 | 167,80 | 170,05 | 167,55 | 168,95 | 0,87% | 1.507.575,00 |
| 21.01.2025 | 166,10 | 167,70 | 165,80 | 167,50 | 0,72% | 1.412.395,00 |
| 20.01.2025 | 167,55 | 168,20 | 165,85 | 166,30 | -0,51% | 923.976,00 |
| 17.01.2025 | 163,30 | 168,20 | 162,90 | 167,15 | 2,77% | 2.506.098,00 |
| 16.01.2025 | 161,70 | 163,55 | 161,70 | 162,65 | 1,31% | 1.290.343,00 |
| 15.01.2025 | 156,50 | 161,05 | 156,50 | 160,55 | 2,65% | 1.892.589,00 |
| 14.01.2025 | 157,35 | 158,70 | 156,00 | 156,40 | 0,29% | 1.447.644,00 |
| 13.01.2025 | 156,20 | 156,55 | 153,50 | 155,95 | -0,64% | 1.162.170,00 |
| 10.01.2025 | 158,40 | 159,45 | 156,55 | 156,95 | -0,54% | 1.566.230,00 |
| 09.01.2025 | 155,50 | 158,50 | 155,10 | 157,80 | 1,64% | 1.497.886,00 |
| 08.01.2025 | 154,95 | 157,50 | 154,50 | 155,25 | 0,19% | 1.078.925,00 |
| 07.01.2025 | 157,05 | 157,85 | 154,30 | 154,95 | 1,37% | 1.355.631,00 |
| 03.01.2025 | 151,75 | 153,15 | 151,50 | 152,85 | 0,43% | 1.016.587,00 |
| 02.01.2025 | 150,10 | 152,20 | 150,10 | 152,20 | 1,84% | 967.663,00 |
| 30.12.2024 | 150,00 | 150,30 | 148,20 | 149,45 | -0,70% | 1.164.686,00 |
| 27.12.2024 | 149,60 | 151,20 | 149,20 | 150,50 | 0,91% | 1.094.480,00 |
| 23.12.2024 | 149,75 | 150,30 | 148,35 | 149,15 | -0,43% | 1.042.864,00 |
| 20.12.2024 | 150,00 | 150,75 | 148,00 | 149,80 | -1,25% | 3.909.408,00 |
| 19.12.2024 | 153,60 | 153,80 | 150,95 | 151,70 | -2,79% | 2.434.592,00 |
| 18.12.2024 | 156,05 | 156,35 | 154,50 | 156,05 | 0,29% | 1.234.199,00 |
| 17.12.2024 | 155,55 | 157,35 | 155,05 | 155,60 | -0,29% | 726.607,00 |
| 16.12.2024 | 155,90 | 157,15 | 155,55 | 156,05 | -0,16% | 1.110.011,00 |
| 13.12.2024 | 157,40 | 158,95 | 156,10 | 156,30 | -1,23% | 1.187.286,00 |
| 12.12.2024 | 158,60 | 159,80 | 157,90 | 158,25 | -0,44% | 1.211.809,00 |
| 11.12.2024 | 157,60 | 159,40 | 157,50 | 158,95 | 0,35% | 1.598.213,00 |
| 10.12.2024 | 160,45 | 160,85 | 158,20 | 158,40 | -1,92% | 1.567.913,00 |
| 09.12.2024 | 163,60 | 164,30 | 160,90 | 161,50 | 0,97% | 899.486,00 |
| 06.12.2024 | 158,80 | 160,75 | 158,05 | 159,95 | 0,88% | 873.524,00 |
| 05.12.2024 | 159,40 | 159,40 | 157,55 | 158,55 | -0,72% | 1.139.369,00 |
| 04.12.2024 | 158,95 | 160,30 | 158,00 | 159,70 | 1,33% | 1.041.585,00 |
| 03.12.2024 | 156,65 | 159,95 | 156,65 | 157,60 | 0,77% | 1.246.359,00 |
| 02.12.2024 | 153,45 | 158,45 | 153,00 | 156,40 | 1,49% | 1.544.787,00 |
| 29.11.2024 | 151,80 | 154,10 | 151,40 | 154,10 | 1,28% | 2.022.388,00 |
| 28.11.2024 | 152,70 | 154,30 | 152,15 | 152,15 | 0,10% | 768.775,00 |
| 27.11.2024 | 152,00 | 152,90 | 151,20 | 152,00 | -0,23% | 2.112.562,00 |
| 26.11.2024 | 150,90 | 152,45 | 150,15 | 152,35 | 0,20% | 914.553,00 |
| 25.11.2024 | 154,50 | 154,70 | 151,40 | 152,05 | -0,75% | 2.903.079,00 |
| 22.11.2024 | 151,95 | 153,45 | 150,85 | 153,20 | 1,12% | 1.486.239,00 |
| 21.11.2024 | 150,50 | 151,85 | 149,40 | 151,50 | 0,63% | 900.586,00 |
| 20.11.2024 | 152,40 | 153,45 | 150,50 | 150,55 | -0,73% | 931.316,00 |
| 19.11.2024 | 152,75 | 153,00 | 149,10 | 151,65 | -0,52% | 1.157.227,00 |
| 18.11.2024 | 153,55 | 154,15 | 151,50 | 152,45 | -0,65% | 833.191,00 |
| 15.11.2024 | 154,60 | 155,00 | 153,25 | 153,45 | -1,60% | 1.915.344,00 |
| 14.11.2024 | 155,50 | 156,95 | 154,50 | 155,95 | 0,45% | 1.357.587,00 |
| 13.11.2024 | 155,00 | 155,55 | 153,20 | 155,25 | 0,36% | 1.202.955,00 |
| 12.11.2024 | 159,85 | 160,35 | 153,90 | 154,70 | -4,12% | 2.351.521,00 |
| 11.11.2024 | 160,25 | 162,30 | 160,20 | 161,35 | 1,77% | 815.209,00 |
| 08.11.2024 | 161,50 | 161,65 | 158,10 | 158,55 | -1,43% | 1.359.553,00 |