156,339SEK
-0,10%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 156,72 | 156,91 | 154,77 | 155,55 | -0,60% | - |
| 28.05.2026 | 157,30 | 157,30 | 154,30 | 156,50 | -1,60% | 1.227.077,00 |
| 27.05.2026 | 158,40 | 160,65 | 157,20 | 159,05 | 0,06% | 1.297.302,00 |
| 26.05.2026 | 160,20 | 160,35 | 157,50 | 158,95 | -1,33% | 1.242.112,00 |
| 25.05.2026 | 160,00 | 161,40 | 159,45 | 161,10 | 2,51% | 685.866,00 |
| 22.05.2026 | 158,60 | 159,10 | 157,00 | 157,15 | 0,32% | 1.121.724,00 |
| 21.05.2026 | 155,25 | 157,25 | 154,60 | 156,65 | 0,90% | 1.040.531,00 |
| 20.05.2026 | 151,85 | 156,75 | 151,50 | 155,25 | 1,80% | 1.276.838,00 |
| 19.05.2026 | 153,00 | 155,25 | 151,95 | 152,50 | -1,29% | 1.830.466,00 |
| 18.05.2026 | 152,20 | 155,55 | 151,05 | 154,50 | 0,52% | 2.153.187,00 |
| 15.05.2026 | 155,15 | 156,10 | 152,50 | 153,70 | -0,32% | 2.026.517,00 |
| 13.05.2026 | 156,65 | 157,20 | 154,20 | 154,20 | -0,58% | 666.659,00 |
| 12.05.2026 | 157,45 | 157,60 | 155,05 | 155,10 | -2,42% | 1.097.882,00 |
| 11.05.2026 | 158,20 | 158,95 | 156,80 | 158,95 | 0,16% | 1.069.057,00 |
| 08.05.2026 | 159,85 | 160,25 | 157,75 | 158,70 | -1,31% | 1.335.767,00 |
| 07.05.2026 | 164,20 | 166,70 | 160,80 | 160,80 | -1,86% | 1.571.021,00 |
| 06.05.2026 | 157,00 | 164,20 | 157,00 | 163,85 | 5,20% | 1.638.497,00 |
| 05.05.2026 | 151,55 | 155,75 | 151,50 | 155,75 | 2,94% | 1.080.129,00 |
| 04.05.2026 | 156,40 | 156,95 | 150,95 | 151,30 | -2,29% | 1.486.837,00 |
| 30.04.2026 | 150,30 | 154,85 | 149,90 | 154,85 | 0,98% | 1.745.817,00 |
| 29.04.2026 | 155,30 | 155,75 | 152,55 | 153,35 | -1,86% | 1.317.194,00 |
| 28.04.2026 | 163,10 | 163,85 | 153,90 | 156,25 | -4,81% | 3.302.386,00 |
| 27.04.2026 | 165,50 | 167,20 | 163,40 | 164,15 | -0,82% | 1.027.266,00 |
| 24.04.2026 | 163,45 | 166,80 | 162,30 | 165,50 | 0,70% | 1.242.893,00 |
| 23.04.2026 | 162,75 | 165,15 | 161,95 | 164,35 | 0,27% | 891.777,00 |
| 22.04.2026 | 166,25 | 166,95 | 163,80 | 163,90 | -0,64% | 1.086.830,00 |
| 21.04.2026 | 167,50 | 168,60 | 164,50 | 164,95 | -0,81% | 1.611.339,00 |
| 20.04.2026 | 166,00 | 167,50 | 165,10 | 166,30 | -1,10% | 1.500.286,00 |
| 17.04.2026 | 162,25 | 168,40 | 161,80 | 168,15 | 3,41% | 1.307.164,00 |
| 16.04.2026 | 162,00 | 162,85 | 160,95 | 162,60 | 0,74% | 1.189.240,00 |
| 15.04.2026 | 162,05 | 163,85 | 160,80 | 161,40 | -0,15% | 1.761.788,00 |
| 14.04.2026 | 160,00 | 162,20 | 159,85 | 161,65 | 2,08% | 1.179.297,00 |
| 13.04.2026 | 156,25 | 158,75 | 155,80 | 158,35 | 0,03% | 1.328.256,00 |
| 10.04.2026 | 158,00 | 160,65 | 157,20 | 158,30 | 0,70% | 2.160.623,00 |
| 09.04.2026 | 156,20 | 157,55 | 155,65 | 157,20 | 0,19% | 1.754.336,00 |
| 08.04.2026 | 157,00 | 157,45 | 154,55 | 156,90 | 6,41% | 2.757.797,00 |
| 07.04.2026 | 148,50 | 150,00 | 146,45 | 147,45 | -0,03% | 2.681.127,00 |
| 02.04.2026 | 145,75 | 147,70 | 144,95 | 147,50 | -1,14% | 1.331.334,00 |
| 01.04.2026 | 150,00 | 150,65 | 148,50 | 149,20 | 3,00% | 2.058.006,00 |
| 31.03.2026 | 143,50 | 145,05 | 142,70 | 144,85 | 0,98% | 2.421.476,00 |
| 30.03.2026 | 142,40 | 144,60 | 141,85 | 143,45 | 0,74% | 1.607.610,00 |
| 27.03.2026 | 143,95 | 144,00 | 141,45 | 142,40 | -1,08% | 1.820.982,00 |
| 26.03.2026 | 145,80 | 145,95 | 143,50 | 143,95 | -1,27% | 2.994.553,00 |
| 25.03.2026 | 146,10 | 146,85 | 144,10 | 145,80 | 1,96% | 1.587.838,00 |
| 24.03.2026 | 143,75 | 144,05 | 140,35 | 143,00 | -0,59% | 1.780.659,00 |
| 23.03.2026 | 136,25 | 146,25 | 135,80 | 143,85 | 2,49% | 3.011.260,00 |
| 20.03.2026 | 143,10 | 144,50 | 139,60 | 140,35 | -1,16% | 2.533.636,00 |
| 19.03.2026 | 145,75 | 146,05 | 140,80 | 142,00 | -4,92% | 2.289.449,00 |
| 18.03.2026 | 149,50 | 151,65 | 148,50 | 149,35 | 0,78% | 1.127.098,00 |
| 17.03.2026 | 148,50 | 149,70 | 147,60 | 148,20 | -0,80% | 1.395.522,00 |
| 16.03.2026 | 150,00 | 150,65 | 147,95 | 149,40 | -0,33% | 1.046.339,00 |
| 13.03.2026 | 152,20 | 153,20 | 149,90 | 149,90 | -2,50% | 941.656,00 |
| 12.03.2026 | 154,45 | 155,60 | 152,25 | 153,75 | -0,65% | 1.344.316,00 |
| 11.03.2026 | 154,60 | 155,30 | 153,20 | 154,75 | -0,67% | 793.893,00 |
| 10.03.2026 | 154,95 | 156,95 | 154,00 | 155,80 | 4,07% | 1.267.229,00 |
| 09.03.2026 | 147,75 | 150,05 | 146,60 | 149,70 | -2,28% | 1.881.006,00 |
| 06.03.2026 | 158,70 | 159,90 | 152,20 | 153,20 | -3,13% | 1.514.540,00 |
| 05.03.2026 | 160,80 | 162,30 | 158,15 | 158,15 | -2,04% | 1.739.792,00 |
| 04.03.2026 | 159,10 | 162,40 | 158,50 | 161,45 | 1,29% | 1.502.268,00 |
| 03.03.2026 | 163,05 | 163,05 | 158,00 | 159,40 | -3,69% | 2.190.296,00 |
| 02.03.2026 | 165,90 | 167,35 | 163,60 | 165,50 | -2,56% | 1.371.302,00 |
| 27.02.2026 | 169,50 | 170,90 | 167,75 | 169,85 | 0,35% | 2.039.768,00 |
| 26.02.2026 | 170,15 | 172,20 | 168,70 | 169,25 | -0,47% | 1.139.055,00 |
| 25.02.2026 | 170,20 | 172,35 | 169,90 | 170,05 | -0,06% | 1.699.685,00 |
| 24.02.2026 | 168,00 | 170,20 | 167,90 | 170,15 | 1,10% | 1.456.960,00 |
| 23.02.2026 | 169,30 | 169,30 | 167,05 | 168,30 | -0,80% | 1.221.001,00 |
| 20.02.2026 | 168,75 | 169,80 | 168,15 | 169,65 | 0,83% | 1.357.464,00 |
| 19.02.2026 | 168,50 | 169,00 | 167,05 | 168,25 | -0,50% | 972.941,00 |
| 18.02.2026 | 167,55 | 169,50 | 167,35 | 169,10 | 0,59% | 1.216.176,00 |
| 17.02.2026 | 166,85 | 168,10 | 164,60 | 168,10 | 0,90% | 1.665.172,00 |
| 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% | 1.811.802,00 |
| 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% | 3.953.657,00 |
| 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% | 1.982.859,00 |
| 06.02.2026 | 161,70 | 163,65 | 160,90 | 163,00 | 0,22% | 1.679.206,00 |
| 05.02.2026 | 163,10 | 164,15 | 161,45 | 162,65 | -1,09% | 2.760.208,00 |
| 04.02.2026 | 163,10 | 165,90 | 162,15 | 164,45 | 0,86% | 1.451.790,00 |
| 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% | 2.487.659,00 |
| 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% | 4.894.826,00 |
| 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% | 1.679.085,00 |
| 20.01.2026 | 161,35 | 164,65 | 160,00 | 164,65 | 0,89% | 1.694.459,00 |
| 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% | 2.663.879,00 |
| 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 |