135,761SEK
-1,44%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 136,35 | 136,55 | 135,45 | 136,25 | -0,80% | 1.818.547,00 |
| 03.07.2025 | 137,90 | 138,45 | 136,95 | 137,35 | 0,26% | 1.069.824,00 |
| 02.07.2025 | 135,00 | 137,05 | 134,65 | 137,00 | 2,35% | 1.957.831,00 |
| 01.07.2025 | 133,95 | 135,25 | 133,00 | 133,85 | -0,45% | 1.754.400,00 |
| 30.06.2025 | 136,65 | 136,65 | 132,55 | 134,45 | -0,52% | 10.080.266,00 |
| 27.06.2025 | 132,00 | 135,40 | 131,55 | 135,15 | 3,72% | 2.598.274,00 |
| 26.06.2025 | 130,65 | 131,15 | 128,65 | 130,30 | -0,27% | 3.148.190,00 |
| 25.06.2025 | 132,70 | 134,15 | 130,50 | 130,65 | -0,91% | 2.144.267,00 |
| 24.06.2025 | 134,45 | 136,65 | 131,40 | 131,85 | 0,61% | 2.646.563,00 |
| 23.06.2025 | 132,65 | 133,20 | 130,25 | 131,05 | -1,65% | 1.448.190,00 |
| 19.06.2025 | 131,40 | 134,40 | 131,35 | 133,25 | 0,60% | 2.635.502,00 |
| 18.06.2025 | 135,05 | 135,20 | 132,25 | 132,45 | -1,93% | 1.532.314,00 |
| 17.06.2025 | 136,30 | 136,90 | 135,00 | 135,05 | -1,57% | 1.204.425,00 |
| 16.06.2025 | 135,85 | 137,70 | 135,20 | 137,20 | 0,99% | 1.472.530,00 |
| 13.06.2025 | 134,00 | 136,05 | 134,00 | 135,85 | -0,77% | 3.801.666,00 |
| 12.06.2025 | 137,05 | 137,55 | 135,45 | 136,90 | -1,30% | 3.467.989,00 |
| 11.06.2025 | 139,65 | 141,10 | 138,40 | 138,70 | -0,93% | 2.987.046,00 |
| 10.06.2025 | 138,80 | 140,00 | 137,85 | 140,00 | 0,83% | 2.042.703,00 |
| 09.06.2025 | 138,30 | 139,95 | 138,05 | 138,85 | 0,36% | 1.380.909,00 |
| 05.06.2025 | 137,80 | 139,75 | 137,25 | 138,35 | 0,44% | 1.605.226,00 |
| 04.06.2025 | 136,00 | 138,65 | 136,00 | 137,75 | 1,59% | 1.830.942,00 |
| 03.06.2025 | 135,20 | 135,60 | 133,75 | 135,60 | 0,52% | 2.109.899,00 |
| 02.06.2025 | 135,05 | 135,70 | 133,55 | 134,90 | -1,21% | 3.416.537,00 |
| 30.05.2025 | 136,90 | 137,70 | 135,15 | 136,55 | -1,44% | 5.258.519,00 |
| 28.05.2025 | 137,95 | 138,55 | 137,40 | 138,55 | 0,18% | 872.679,00 |
| 27.05.2025 | 138,45 | 139,65 | 138,05 | 138,30 | -0,11% | 1.111.663,00 |
| 26.05.2025 | 139,00 | 139,70 | 137,95 | 138,45 | 0,98% | 749.873,00 |
| 23.05.2025 | 139,25 | 140,60 | 135,75 | 137,10 | -1,65% | 1.869.288,00 |
| 22.05.2025 | 141,55 | 142,20 | 138,80 | 139,40 | -2,45% | 2.895.517,00 |
| 21.05.2025 | 143,35 | 144,05 | 141,05 | 142,90 | -1,14% | 1.778.437,00 |
| 20.05.2025 | 144,90 | 145,90 | 143,95 | 144,55 | -0,21% | 1.390.123,00 |
| 19.05.2025 | 144,45 | 145,30 | 143,45 | 144,85 | -0,17% | 1.323.466,00 |
| 16.05.2025 | 145,50 | 146,75 | 144,40 | 145,10 | 0,21% | 1.757.019,00 |
| 15.05.2025 | 141,50 | 145,40 | 140,50 | 144,80 | 1,72% | 2.869.817,00 |
| 14.05.2025 | 142,80 | 143,35 | 141,60 | 142,35 | -0,21% | 3.136.357,00 |
| 13.05.2025 | 142,10 | 142,85 | 140,65 | 142,65 | 0,46% | 3.829.973,00 |
| 12.05.2025 | 135,45 | 142,60 | 135,25 | 142,00 | 6,25% | 3.883.771,00 |
| 09.05.2025 | 134,40 | 135,35 | 133,25 | 133,65 | -0,07% | 1.372.983,00 |
| 08.05.2025 | 132,45 | 134,50 | 132,00 | 133,75 | 1,71% | 1.917.499,00 |
| 07.05.2025 | 131,70 | 132,45 | 130,95 | 131,50 | -0,38% | 2.107.021,00 |
| 06.05.2025 | 135,05 | 135,10 | 131,50 | 132,00 | -2,44% | 3.240.230,00 |
| 05.05.2025 | 136,00 | 136,00 | 134,00 | 135,30 | -0,62% | 1.150.856,00 |
| 02.05.2025 | 137,45 | 137,50 | 134,20 | 136,15 | 1,26% | 2.066.625,00 |
| 30.04.2025 | 130,70 | 134,45 | 129,05 | 134,45 | 2,20% | 1.992.722,00 |
| 29.04.2025 | 139,10 | 139,10 | 130,65 | 131,55 | -3,98% | 3.573.248,00 |
| 28.04.2025 | 137,50 | 138,55 | 136,75 | 137,00 | -0,44% | 1.823.218,00 |
| 25.04.2025 | 137,75 | 138,95 | 136,50 | 137,60 | 1,40% | 1.307.816,00 |
| 24.04.2025 | 135,40 | 135,95 | 133,85 | 135,70 | 0,22% | 1.465.639,00 |
| 23.04.2025 | 135,00 | 138,25 | 134,15 | 135,40 | 2,19% | 2.221.742,00 |
| 22.04.2025 | 132,30 | 132,80 | 129,00 | 132,50 | 0,68% | 1.187.071,00 |
| 17.04.2025 | 133,10 | 133,20 | 130,65 | 131,60 | -1,31% | 654.802,00 |
| 16.04.2025 | 133,10 | 133,75 | 131,80 | 133,35 | -1,40% | 2.260.548,00 |
| 15.04.2025 | 132,90 | 135,55 | 132,60 | 135,25 | 1,69% | 1.583.709,00 |
| 14.04.2025 | 133,50 | 133,90 | 131,25 | 133,00 | 2,39% | 2.311.623,00 |
| 11.04.2025 | 131,15 | 131,15 | 125,00 | 129,90 | -0,69% | 2.864.056,00 |
| 10.04.2025 | 135,20 | 136,70 | 129,85 | 130,80 | 6,64% | 3.494.142,00 |
| 09.04.2025 | 121,00 | 123,70 | 119,25 | 122,65 | -2,70% | 4.177.980,00 |
| 08.04.2025 | 124,65 | 127,40 | 123,70 | 126,05 | 3,66% | 3.311.223,00 |
| 07.04.2025 | 116,20 | 129,25 | 115,75 | 121,60 | -4,81% | 6.708.727,00 |
| 04.04.2025 | 132,75 | 133,50 | 125,30 | 127,75 | -4,66% | 4.289.815,00 |
| 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 |