138,570SEK
-0,92%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 139,94 | 140,15 | 137,69 | 138,20 | -1,18% | - |
| 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 |
| 19.09.2025 | 143,00 | 143,35 | 141,45 | 142,65 | 0,00% | 2.277.971,00 |
| 18.09.2025 | 139,20 | 143,65 | 139,20 | 142,65 | 3,33% | 1.425.746,00 |
| 17.09.2025 | 139,05 | 139,65 | 138,05 | 138,05 | -0,54% | 884.447,00 |
| 16.09.2025 | 139,50 | 143,05 | 138,80 | 138,80 | -0,50% | 1.152.297,00 |
| 15.09.2025 | 140,25 | 141,00 | 138,95 | 139,50 | -0,50% | 756.904,00 |
| 12.09.2025 | 140,30 | 141,35 | 139,80 | 140,20 | 0,39% | 891.799,00 |
| 11.09.2025 | 140,00 | 140,90 | 137,60 | 139,65 | -0,07% | 1.416.633,00 |
| 10.09.2025 | 141,60 | 141,70 | 139,30 | 139,75 | -0,82% | 1.394.382,00 |
| 09.09.2025 | 142,45 | 143,35 | 140,25 | 140,90 | -0,98% | 1.125.633,00 |
| 08.09.2025 | 140,00 | 142,70 | 139,65 | 142,30 | 1,82% | 1.592.148,00 |
| 05.09.2025 | 137,20 | 140,25 | 137,00 | 139,75 | 2,34% | 1.633.210,00 |
| 04.09.2025 | 137,30 | 138,75 | 135,85 | 136,55 | 0,59% | 1.943.066,00 |
| 03.09.2025 | 134,00 | 136,65 | 134,00 | 135,75 | 1,95% | 1.803.059,00 |
| 02.09.2025 | 137,00 | 137,55 | 133,10 | 133,15 | -2,70% | 1.649.669,00 |
| 01.09.2025 | 135,60 | 138,10 | 135,60 | 136,85 | 1,79% | 1.674.656,00 |
| 29.08.2025 | 135,70 | 136,25 | 134,20 | 134,45 | -1,03% | 1.923.734,00 |
| 28.08.2025 | 134,45 | 136,70 | 134,45 | 135,85 | 1,46% | 1.499.912,00 |
| 27.08.2025 | 135,05 | 135,50 | 133,50 | 133,90 | -0,96% | 1.027.303,00 |
| 26.08.2025 | 133,45 | 136,00 | 133,35 | 135,20 | 0,78% | 3.303.281,00 |
| 25.08.2025 | 135,65 | 135,70 | 134,05 | 134,15 | -1,36% | 1.585.713,00 |
| 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 |