166,694SEK
0,24%
Echtzeit-Aktienkurs ATLAS COPCO B FR. RED.SHS
Bid:
Ask:
Aktienkurse zur ATLAS COPCO B FR. RED.SHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 166,30 | 167,45 | 166,15 | 166,60 | 0,18% | 1.510.184,00 |
| 13.02.2026 | 163,45 | 166,55 | 163,25 | 166,30 | 1,25% | 1.821.349,00 |
| 12.02.2026 | 168,50 | 168,50 | 164,25 | 164,25 | -1,76% | 1.664.733,00 |
| 11.02.2026 | 164,80 | 170,30 | 163,55 | 167,20 | 1,27% | 3.960.909,00 |
| 10.02.2026 | 164,50 | 165,30 | 164,00 | 165,10 | 0,49% | 1.644.734,00 |
| 09.02.2026 | 163,20 | 164,30 | 161,75 | 164,30 | 0,80% | 1.982.624,00 |
| 06.02.2026 | 161,70 | 163,65 | 160,90 | 163,00 | 0,22% | 1.680.308,00 |
| 05.02.2026 | 163,10 | 164,15 | 161,45 | 162,65 | -1,09% | 2.760.684,00 |
| 04.02.2026 | 163,10 | 165,90 | 162,15 | 164,45 | 0,86% | 1.451.693,00 |
| 03.02.2026 | 163,85 | 164,95 | 160,85 | 163,05 | 0,22% | 1.710.134,00 |
| 02.02.2026 | 158,00 | 163,20 | 156,90 | 162,70 | 1,59% | 1.638.040,00 |
| 30.01.2026 | 159,90 | 161,50 | 158,80 | 160,15 | 0,16% | 1.277.275,00 |
| 29.01.2026 | 159,70 | 163,15 | 159,10 | 159,90 | 0,22% | 2.488.164,00 |
| 28.01.2026 | 163,55 | 166,95 | 159,25 | 159,55 | -2,45% | 2.502.435,00 |
| 27.01.2026 | 168,40 | 168,60 | 157,60 | 163,55 | -2,07% | 4.895.442,00 |
| 26.01.2026 | 166,30 | 167,30 | 165,45 | 167,00 | 0,33% | 1.739.447,00 |
| 23.01.2026 | 167,15 | 167,20 | 164,50 | 166,45 | -0,30% | 1.587.567,00 |
| 22.01.2026 | 168,00 | 169,30 | 166,90 | 166,95 | 0,85% | 1.984.381,00 |
| 21.01.2026 | 163,75 | 165,55 | 162,60 | 165,55 | 0,55% | 1.679.538,00 |
| 20.01.2026 | 161,35 | 164,65 | 160,00 | 164,65 | 0,89% | 1.695.858,00 |
| 19.01.2026 | 162,90 | 163,90 | 161,50 | 163,20 | -2,22% | 2.345.652,00 |
| 16.01.2026 | 166,00 | 167,40 | 164,00 | 166,90 | 1,64% | 2.371.685,00 |
| 15.01.2026 | 160,95 | 164,20 | 160,80 | 164,20 | 4,82% | 4.097.702,00 |
| 14.01.2026 | 159,00 | 159,35 | 155,90 | 156,65 | -1,17% | 2.459.661,00 |
| 13.01.2026 | 161,00 | 161,05 | 157,95 | 158,50 | -0,69% | 2.664.351,00 |
| 12.01.2026 | 159,00 | 161,60 | 159,00 | 159,60 | 1,27% | 1.920.994,00 |
| 09.01.2026 | 156,25 | 158,00 | 155,60 | 157,60 | 0,96% | 1.091.857,00 |
| 08.01.2026 | 159,00 | 159,00 | 155,70 | 156,10 | -1,95% | 1.020.599,00 |
| 07.01.2026 | 161,75 | 163,00 | 157,55 | 159,20 | 4,26% | 2.737.010,00 |
| 05.01.2026 | 149,95 | 153,90 | 149,95 | 152,70 | 2,11% | 1.026.251,00 |
| 02.01.2026 | 149,25 | 149,80 | 148,00 | 149,55 | 0,37% | 1.383.381,00 |
| 30.12.2025 | 148,00 | 149,70 | 147,50 | 149,00 | 0,24% | 1.097.237,00 |
| 29.12.2025 | 148,00 | 148,70 | 147,35 | 148,65 | 0,61% | 976.948,00 |
| 23.12.2025 | 147,70 | 148,50 | 147,25 | 147,75 | -0,10% | 660.326,00 |
| 22.12.2025 | 147,55 | 148,75 | 147,05 | 147,90 | 0,48% | 694.994,00 |
| 19.12.2025 | 147,20 | 147,85 | 146,55 | 147,20 | 0,03% | 1.808.530,00 |
| 18.12.2025 | 143,50 | 147,35 | 143,10 | 147,15 | 2,22% | 1.312.069,00 |
| 17.12.2025 | 147,00 | 147,20 | 143,35 | 143,95 | -1,87% | 1.179.235,00 |
| 16.12.2025 | 147,70 | 148,25 | 146,15 | 146,70 | -1,25% | 1.519.931,00 |
| 15.12.2025 | 149,65 | 150,10 | 148,20 | 148,55 | -0,97% | 1.980.778,00 |
| 12.12.2025 | 150,00 | 151,90 | 149,50 | 150,00 | 0,20% | 997.219,00 |
| 11.12.2025 | 150,50 | 150,70 | 148,55 | 149,70 | -0,10% | 860.770,00 |
| 10.12.2025 | 150,45 | 150,70 | 148,65 | 149,85 | -0,43% | 956.348,00 |
| 09.12.2025 | 152,25 | 152,40 | 150,05 | 150,50 | -1,31% | 1.123.465,00 |
| 08.12.2025 | 151,90 | 153,95 | 151,65 | 152,50 | 0,69% | 1.466.757,00 |
| 05.12.2025 | 152,10 | 152,55 | 150,75 | 151,45 | -0,03% | 1.310.334,00 |
| 04.12.2025 | 151,00 | 153,10 | 148,90 | 151,50 | 3,59% | 2.088.389,00 |
| 03.12.2025 | 144,55 | 146,70 | 144,55 | 146,25 | 1,18% | 1.184.937,00 |
| 02.12.2025 | 145,10 | 145,30 | 144,15 | 144,55 | -0,31% | 1.184.564,00 |
| 01.12.2025 | 143,85 | 146,65 | 143,15 | 145,00 | 0,49% | 1.676.985,00 |
| 28.11.2025 | 143,20 | 145,15 | 142,75 | 144,30 | 0,77% | 1.966.327,00 |
| 27.11.2025 | 141,10 | 143,25 | 141,00 | 143,20 | 1,49% | 1.680.293,00 |
| 26.11.2025 | 143,35 | 143,35 | 140,70 | 141,10 | -0,67% | 1.428.043,00 |
| 25.11.2025 | 138,30 | 142,70 | 138,05 | 142,05 | 2,97% | 3.192.432,00 |
| 24.11.2025 | 138,10 | 139,00 | 137,65 | 137,95 | 0,44% | 2.410.200,00 |
| 21.11.2025 | 134,15 | 137,55 | 134,00 | 137,35 | -0,11% | 1.016.011,00 |
| 20.11.2025 | 140,00 | 140,00 | 137,25 | 137,50 | 0,62% | 1.311.500,00 |
| 19.11.2025 | 135,35 | 137,40 | 134,95 | 136,65 | 0,66% | 1.580.961,00 |
| 18.11.2025 | 136,30 | 136,85 | 134,95 | 135,75 | -1,95% | 1.748.658,00 |
| 17.11.2025 | 138,85 | 139,45 | 137,85 | 138,45 | -0,47% | 1.443.299,00 |
| 14.11.2025 | 139,75 | 140,00 | 137,00 | 139,10 | -1,35% | 1.218.967,00 |
| 13.11.2025 | 144,00 | 145,20 | 140,70 | 141,00 | -2,05% | 1.593.623,00 |
| 12.11.2025 | 142,95 | 143,95 | 142,00 | 143,95 | 0,77% | 1.077.085,00 |
| 11.11.2025 | 140,10 | 142,95 | 140,10 | 142,85 | 1,96% | 1.108.733,00 |
| 10.11.2025 | 140,30 | 141,20 | 140,00 | 140,10 | 1,23% | 858.134,00 |
| 07.11.2025 | 139,85 | 140,20 | 137,50 | 138,40 | -1,04% | 1.256.092,00 |
| 06.11.2025 | 140,45 | 141,90 | 139,55 | 139,85 | -0,82% | 972.485,00 |
| 05.11.2025 | 138,30 | 141,45 | 138,30 | 141,00 | 0,79% | 976.081,00 |
| 04.11.2025 | 139,00 | 140,70 | 138,10 | 139,90 | -0,85% | 886.975,00 |
| 03.11.2025 | 142,00 | 142,95 | 141,10 | 141,10 | -1,16% | 1.386.709,00 |
| 31.10.2025 | 144,50 | 144,65 | 142,50 | 142,75 | -2,02% | 1.277.278,00 |
| 30.10.2025 | 144,65 | 146,40 | 144,65 | 145,70 | 0,17% | 1.110.876,00 |
| 29.10.2025 | 147,00 | 147,40 | 144,65 | 145,45 | -1,05% | 1.080.321,00 |
| 28.10.2025 | 149,40 | 150,00 | 146,75 | 147,00 | -3,00% | 2.521.353,00 |
| 27.10.2025 | 148,70 | 152,15 | 148,70 | 151,55 | 2,29% | 2.361.390,00 |
| 24.10.2025 | 145,10 | 148,15 | 144,10 | 148,15 | 2,70% | 2.230.840,00 |
| 23.10.2025 | 145,50 | 148,85 | 141,70 | 144,25 | -1,06% | 3.186.953,00 |
| 22.10.2025 | 145,65 | 146,60 | 144,90 | 145,80 | -0,51% | 1.450.973,00 |
| 21.10.2025 | 146,10 | 146,55 | 145,05 | 146,55 | 0,24% | 1.116.957,00 |
| 20.10.2025 | 145,65 | 146,35 | 143,10 | 146,20 | 0,45% | 1.111.957,00 |
| 17.10.2025 | 145,45 | 147,25 | 145,20 | 145,55 | -1,36% | 1.217.283,00 |
| 16.10.2025 | 147,15 | 147,75 | 144,80 | 147,55 | 0,07% | 1.624.889,00 |
| 15.10.2025 | 148,40 | 149,35 | 146,50 | 147,45 | 1,06% | 1.731.440,00 |
| 14.10.2025 | 146,00 | 146,00 | 144,40 | 145,90 | -0,88% | 1.754.082,00 |
| 13.10.2025 | 146,95 | 148,15 | 146,25 | 147,20 | 0,68% | 1.388.769,00 |
| 10.10.2025 | 149,25 | 150,05 | 146,20 | 146,20 | -1,98% | 1.220.798,00 |
| 09.10.2025 | 151,55 | 152,10 | 148,10 | 149,15 | -1,29% | 1.477.870,00 |
| 08.10.2025 | 150,50 | 151,40 | 148,75 | 151,10 | 0,53% | 1.232.190,00 |
| 07.10.2025 | 151,70 | 152,15 | 150,10 | 150,30 | -0,92% | 975.647,00 |
| 06.10.2025 | 150,05 | 152,80 | 149,30 | 151,70 | 1,13% | 1.383.678,00 |
| 03.10.2025 | 149,45 | 150,70 | 149,15 | 150,00 | 1,04% | 1.106.092,00 |
| 02.10.2025 | 143,00 | 150,35 | 142,95 | 148,45 | 4,69% | 1.597.850,00 |
| 01.10.2025 | 141,15 | 142,95 | 140,20 | 141,80 | 0,60% | 1.501.404,00 |
| 30.09.2025 | 138,60 | 141,25 | 137,75 | 140,95 | 1,70% | 1.251.963,00 |
| 29.09.2025 | 139,45 | 140,15 | 138,35 | 138,60 | -0,43% | 1.393.810,00 |
| 26.09.2025 | 141,00 | 141,85 | 138,00 | 139,20 | -1,07% | 1.310.724,00 |
| 25.09.2025 | 141,50 | 142,80 | 140,40 | 140,70 | -1,02% | 1.252.591,00 |
| 24.09.2025 | 143,60 | 144,40 | 141,60 | 142,15 | -1,39% | 984.483,00 |
| 23.09.2025 | 143,40 | 144,90 | 141,50 | 144,15 | 0,63% | 907.986,00 |
| 22.09.2025 | 143,20 | 144,10 | 142,60 | 143,25 | 0,42% | 1.137.636,00 |