168,239SEK
-0,57%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 168,50 | 170,10 | 167,15 | 168,80 | -0,24% | 1.965.484,00 |
| 11.11.2026 | 167,55 | 169,45 | 167,25 | 169,20 | 2,42% | 1.688.886,00 |
| 10.11.2026 | 165,00 | 166,75 | 163,95 | 165,20 | 1,19% | 2.997.395,00 |
| 09.11.2026 | 160,00 | 164,10 | 159,60 | 163,25 | 1,78% | 1.978.527,00 |
| 06.11.2026 | 158,30 | 161,30 | 157,20 | 160,40 | -0,43% | 2.823.139,00 |
| 05.11.2026 | 160,15 | 164,20 | 158,90 | 161,10 | 0,22% | 3.964.436,00 |
| 04.11.2026 | 161,85 | 163,55 | 160,50 | 160,75 | -1,38% | 3.499.614,00 |
| 03.11.2026 | 158,25 | 164,40 | 157,80 | 163,00 | 0,12% | 2.144.181,00 |
| 02.11.2026 | 159,65 | 163,25 | 158,85 | 162,80 | 1,50% | 2.123.975,00 |
| 30.10.2026 | 161,00 | 162,35 | 160,15 | 160,40 | -2,31% | 1.426.107,00 |
| 29.10.2026 | 162,55 | 164,85 | 162,20 | 164,20 | 0,18% | 2.026.263,00 |
| 28.10.2026 | 163,90 | 164,75 | 162,50 | 163,90 | 0,15% | 1.423.056,00 |
| 27.10.2026 | 159,35 | 163,65 | 159,10 | 163,65 | 2,31% | 2.233.336,00 |
| 26.10.2026 | 156,90 | 160,10 | 156,55 | 159,95 | 2,01% | 2.553.609,00 |
| 23.10.2026 | 158,10 | 159,25 | 155,10 | 156,80 | 0,00% | 3.098.877,00 |
| 22.10.2026 | 163,90 | 165,90 | 156,10 | 156,80 | -7,14% | 5.041.275,00 |
| 21.10.2026 | 168,35 | 170,00 | 167,45 | 168,85 | 0,36% | 1.797.367,00 |
| 20.10.2026 | 170,80 | 171,20 | 166,30 | 168,25 | -2,55% | 2.098.220,00 |
| 19.10.2026 | 174,55 | 174,85 | 171,65 | 172,65 | -2,35% | 2.322.088,00 |
| 16.10.2026 | 177,00 | 178,05 | 175,00 | 176,80 | 0,80% | 1.664.313,00 |
| 15.10.2026 | 178,10 | 178,55 | 172,90 | 175,40 | -3,84% | 3.753.596,00 |
| 14.10.2026 | 184,90 | 186,20 | 182,40 | 182,40 | -0,44% | 1.342.588,00 |
| 13.10.2026 | 185,10 | 186,50 | 183,05 | 183,20 | -1,03% | 1.084.225,00 |
| 12.10.2026 | 183,95 | 185,75 | 183,05 | 185,10 | 1,18% | 909.720,00 |
| 09.10.2026 | 181,00 | 184,25 | 181,00 | 182,95 | 1,81% | 1.213.977,00 |
| 08.10.2026 | 178,70 | 181,10 | 177,95 | 179,70 | -0,33% | 1.117.964,00 |
| 07.10.2026 | 183,80 | 183,95 | 180,05 | 180,30 | -2,80% | 1.315.516,00 |
| 06.10.2026 | 181,95 | 186,05 | 181,80 | 185,50 | 2,86% | 2.593.737,00 |
| 05.10.2026 | 180,60 | 181,40 | 178,40 | 180,35 | -0,14% | 1.064.877,00 |
| 02.10.2026 | 179,55 | 182,30 | 179,55 | 180,60 | 1,75% | 2.303.537,00 |
| 01.10.2026 | 178,60 | 180,30 | 176,75 | 177,50 | -0,45% | 1.991.168,00 |
| 30.09.2026 | 180,85 | 181,80 | 178,30 | 178,30 | -0,56% | 1.584.708,00 |
| 29.09.2026 | 176,80 | 180,90 | 176,75 | 179,30 | 1,76% | 1.918.687,00 |
| 28.09.2026 | 178,00 | 178,70 | 176,10 | 176,20 | -0,96% | 1.950.175,00 |
| 25.09.2026 | 178,45 | 180,25 | 177,30 | 177,90 | 0,96% | 1.393.035,00 |
| 24.09.2026 | 178,20 | 178,95 | 176,05 | 176,20 | -2,11% | 1.341.198,00 |
| 23.09.2026 | 182,30 | 183,25 | 178,50 | 180,00 | -1,10% | 945.713,00 |
| 22.09.2026 | 176,05 | 182,95 | 176,05 | 182,00 | 3,70% | 1.430.813,00 |
| 21.09.2026 | 173,15 | 176,20 | 172,95 | 175,50 | 2,60% | 1.158.919,00 |
| 18.09.2026 | 172,25 | 173,95 | 170,10 | 171,05 | -0,81% | 2.256.422,00 |
| 17.09.2026 | 170,40 | 173,30 | 170,40 | 172,45 | 1,35% | 1.467.011,00 |
| 16.09.2026 | 169,85 | 171,15 | 169,65 | 170,15 | 0,77% | 1.589.870,00 |
| 15.09.2026 | 169,00 | 169,90 | 166,50 | 168,85 | 0,30% | 1.503.972,00 |
| 14.09.2026 | 173,15 | 173,50 | 167,05 | 168,35 | -3,88% | 1.732.716,00 |
| 11.09.2026 | 175,00 | 177,55 | 174,30 | 175,15 | 0,34% | 1.543.075,00 |
| 10.09.2026 | 176,75 | 178,25 | 173,75 | 174,55 | -1,22% | 986.667,00 |
| 09.09.2026 | 179,15 | 180,25 | 175,95 | 176,70 | -2,21% | 1.224.515,00 |
| 08.09.2026 | 179,35 | 181,35 | 178,15 | 180,70 | 1,03% | 1.708.882,00 |
| 07.09.2026 | 175,80 | 179,85 | 175,70 | 178,85 | 1,65% | 1.245.440,00 |
| 04.09.2026 | 174,70 | 175,95 | 174,05 | 175,95 | 0,72% | 939.131,00 |
| 03.09.2026 | 172,55 | 175,35 | 172,20 | 174,70 | 1,39% | 1.076.940,00 |
| 02.09.2026 | 172,50 | 173,95 | 171,55 | 172,30 | -0,46% | 958.733,00 |
| 01.09.2026 | 178,50 | 179,30 | 172,90 | 173,10 | -2,97% | 1.563.049,00 |
| 31.08.2026 | 180,80 | 181,00 | 178,10 | 178,40 | -1,44% | 3.623.033,00 |
| 28.08.2026 | 181,70 | 183,10 | 180,60 | 181,00 | -0,19% | 845.837,00 |
| 27.08.2026 | 180,25 | 182,85 | 179,95 | 181,35 | 0,81% | 1.115.347,00 |
| 26.08.2026 | 178,45 | 181,90 | 178,40 | 179,90 | 0,87% | 1.150.653,00 |
| 25.08.2026 | 178,00 | 180,60 | 177,95 | 178,35 | 0,79% | 1.200.023,00 |
| 24.08.2026 | 177,55 | 179,25 | 176,95 | 176,95 | -0,62% | 751.455,00 |
| 21.08.2026 | 175,75 | 179,25 | 175,75 | 178,05 | 1,45% | 918.408,00 |
| 20.08.2026 | 174,50 | 176,00 | 174,15 | 175,50 | 0,57% | 747.105,00 |
| 19.08.2026 | 176,85 | 177,35 | 173,70 | 174,50 | -1,33% | 933.765,00 |
| 18.08.2026 | 179,20 | 179,25 | 176,30 | 176,85 | -2,05% | 1.081.660,00 |
| 17.08.2026 | 181,20 | 182,30 | 180,20 | 180,55 | -0,33% | 805.086,00 |
| 14.08.2026 | 182,55 | 182,80 | 180,70 | 181,15 | -0,74% | 652.095,00 |
| 13.08.2026 | 183,50 | 184,05 | 182,25 | 182,50 | 0,05% | 1.035.152,00 |
| 12.08.2026 | 183,45 | 184,30 | 181,70 | 182,40 | -0,41% | 929.516,00 |
| 11.08.2026 | 182,60 | 184,50 | 181,90 | 183,15 | -0,14% | 1.065.556,00 |
| 10.08.2026 | 182,55 | 183,90 | 182,05 | 183,40 | 0,47% | 978.778,00 |
| 07.08.2026 | 182,75 | 183,95 | 182,30 | 182,55 | -0,68% | 1.408.360,00 |
| 06.08.2026 | 183,30 | 185,10 | 182,15 | 183,80 | -0,11% | 1.074.036,00 |
| 05.08.2026 | 185,00 | 185,20 | 181,10 | 184,00 | 0,88% | 1.507.362,00 |
| 04.08.2026 | 178,60 | 182,55 | 178,50 | 182,40 | 2,99% | 1.584.758,00 |
| 03.08.2026 | 176,80 | 178,60 | 176,45 | 177,10 | 0,71% | 1.177.187,00 |
| 31.07.2026 | 177,05 | 180,65 | 175,50 | 175,85 | 0,14% | 2.085.637,00 |
| 30.07.2026 | 172,50 | 175,95 | 172,05 | 175,60 | 1,92% | 2.345.823,00 |
| 29.07.2026 | 174,10 | 175,35 | 171,65 | 172,30 | -1,35% | 1.411.506,00 |
| 28.07.2026 | 176,40 | 176,75 | 172,50 | 174,65 | -1,80% | 2.126.955,00 |
| 27.07.2026 | 181,80 | 183,45 | 177,50 | 177,85 | -1,25% | 1.236.790,00 |
| 24.07.2026 | 177,00 | 180,60 | 176,80 | 180,10 | 1,75% | 1.254.878,00 |
| 23.07.2026 | 178,00 | 178,00 | 175,40 | 177,00 | -0,03% | 1.219.158,00 |
| 22.07.2026 | 174,10 | 177,50 | 173,70 | 177,05 | 1,72% | 1.049.811,00 |
| 21.07.2026 | 172,75 | 174,05 | 170,95 | 174,05 | 1,78% | 1.327.747,00 |
| 20.07.2026 | 173,30 | 174,10 | 170,70 | 171,00 | -1,33% | 1.177.335,00 |
| 17.07.2026 | 173,50 | 173,50 | 169,50 | 173,30 | 0,12% | 1.889.764,00 |
| 16.07.2026 | 164,45 | 175,30 | 159,75 | 173,10 | 5,16% | 3.067.698,00 |
| 15.07.2026 | 167,05 | 168,00 | 164,40 | 164,60 | -0,81% | 1.208.382,00 |
| 14.07.2026 | 164,00 | 166,85 | 163,40 | 165,95 | 0,06% | 545.304,00 |
| 13.07.2026 | 164,00 | 166,05 | 163,90 | 165,85 | -0,81% | 629.169,00 |
| 10.07.2026 | 166,80 | 169,30 | 166,00 | 167,20 | 0,24% | 712.323,00 |
| 09.07.2026 | 164,35 | 167,25 | 164,35 | 166,80 | 2,61% | 1.416.544,00 |
| 08.07.2026 | 166,00 | 166,65 | 162,25 | 162,55 | -2,02% | 922.413,00 |
| 07.07.2026 | 170,00 | 170,05 | 165,45 | 165,90 | -2,56% | 1.203.723,00 |
| 06.07.2026 | 172,60 | 172,65 | 169,95 | 170,25 | -1,30% | 1.284.880,00 |
| 03.07.2026 | 171,00 | 172,90 | 170,40 | 172,50 | 2,10% | 839.541,00 |
| 02.07.2026 | 168,70 | 170,85 | 168,10 | 168,95 | -1,05% | 1.267.639,00 |
| 01.07.2026 | 172,25 | 172,40 | 169,60 | 170,75 | -0,55% | 1.087.572,00 |
| 30.06.2026 | 171,15 | 172,95 | 170,05 | 171,70 | 1,90% | 1.932.783,00 |
| 29.06.2026 | 167,30 | 170,00 | 166,75 | 168,50 | 0,90% | 986.263,00 |
| 26.06.2026 | 169,00 | 170,20 | 166,65 | 167,00 | -2,11% | 1.046.202,00 |