134,758SEK
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 | 132,20 | 136,05 | 132,10 | 136,00 | 2,84% | 1.392.300,00 |
| 21.08.2025 | 132,55 | 133,00 | 131,95 | 132,25 | -0,56% | 1.268.319,00 |
| 20.08.2025 | 133,75 | 134,15 | 132,55 | 133,00 | -1,30% | 1.203.889,00 |
| 19.08.2025 | 132,00 | 135,00 | 131,90 | 134,75 | 2,16% | 2.537.934,00 |
| 18.08.2025 | 131,95 | 132,30 | 130,35 | 131,90 | -0,04% | 1.836.499,00 |
| 15.08.2025 | 133,10 | 133,65 | 131,60 | 131,95 | -0,60% | 1.147.438,00 |
| 14.08.2025 | 130,65 | 133,65 | 130,50 | 132,75 | 1,57% | 2.034.854,00 |
| 13.08.2025 | 130,30 | 130,70 | 129,30 | 130,70 | 0,46% | 2.211.249,00 |
| 12.08.2025 | 129,00 | 130,10 | 128,80 | 130,10 | 0,85% | 1.882.881,00 |
| 11.08.2025 | 131,00 | 131,50 | 128,50 | 129,00 | -1,45% | 1.669.941,00 |
| 08.08.2025 | 130,05 | 130,90 | 129,75 | 130,90 | 0,61% | 756.335,00 |
| 07.08.2025 | 127,00 | 131,25 | 127,00 | 130,10 | 2,08% | 1.112.616,00 |
| 06.08.2025 | 130,15 | 130,95 | 126,65 | 127,45 | -1,89% | 3.059.464,00 |
| 05.08.2025 | 130,15 | 131,00 | 129,55 | 129,90 | -0,15% | 1.165.005,00 |
| 04.08.2025 | 130,00 | 130,65 | 129,20 | 130,10 | 0,54% | 1.327.330,00 |
| 01.08.2025 | 131,05 | 131,35 | 128,55 | 129,40 | -2,45% | 1.836.015,00 |
| 31.07.2025 | 135,50 | 136,40 | 132,45 | 132,65 | -1,92% | 1.675.268,00 |
| 30.07.2025 | 136,15 | 137,20 | 135,20 | 135,25 | -0,62% | 1.746.922,00 |
| 29.07.2025 | 135,40 | 137,85 | 135,40 | 136,10 | 0,67% | 843.303,00 |
| 28.07.2025 | 138,80 | 138,80 | 134,40 | 135,20 | -0,04% | 1.934.886,00 |
| 25.07.2025 | 135,50 | 135,50 | 133,40 | 135,25 | -0,15% | 2.601.654,00 |
| 24.07.2025 | 137,30 | 137,85 | 135,00 | 135,45 | -0,04% | 2.864.556,00 |
| 23.07.2025 | 137,00 | 137,35 | 134,50 | 135,50 | 0,82% | 2.825.676,00 |
| 22.07.2025 | 135,15 | 135,50 | 133,60 | 134,40 | -0,81% | 4.513.543,00 |
| 21.07.2025 | 132,95 | 136,30 | 132,95 | 135,50 | 2,96% | 1.699.204,00 |
| 18.07.2025 | 143,10 | 144,55 | 127,95 | 131,60 | -7,42% | 4.143.477,00 |
| 17.07.2025 | 139,20 | 143,10 | 139,20 | 142,15 | 3,27% | 1.359.965,00 |
| 16.07.2025 | 138,45 | 139,25 | 136,80 | 137,65 | -1,04% | 1.022.919,00 |
| 15.07.2025 | 139,00 | 140,75 | 138,80 | 139,10 | 0,58% | 763.863,00 |
| 14.07.2025 | 138,70 | 138,90 | 137,70 | 138,30 | -1,14% | 799.651,00 |
| 11.07.2025 | 140,30 | 141,35 | 139,90 | 139,90 | -1,03% | 1.385.895,00 |
| 10.07.2025 | 139,25 | 141,85 | 138,90 | 141,35 | 2,13% | 2.368.004,00 |
| 09.07.2025 | 137,30 | 139,30 | 136,35 | 138,40 | 1,17% | 1.364.667,00 |
| 08.07.2025 | 136,45 | 136,80 | 135,20 | 136,80 | 0,40% | 2.862.035,00 |
| 07.07.2025 | 136,25 | 136,85 | 135,05 | 136,25 | 0,00% | 1.168.487,00 |
| 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% | 2.066.401,00 |
| 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 |