178,103SEK
1,48%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 169,50 | 172,55 | 168,95 | 170,60 | 1,85% | 2.260.209,00 |
| 24.06.2026 | 168,95 | 170,00 | 165,85 | 167,50 | -0,86% | 1.810.958,00 |
| 23.06.2026 | 170,30 | 170,50 | 166,75 | 168,95 | -2,31% | 1.630.587,00 |
| 22.06.2026 | 172,60 | 172,95 | 169,90 | 172,95 | 0,06% | 1.033.726,00 |
| 18.06.2026 | 171,00 | 172,85 | 170,85 | 172,85 | 1,29% | 1.827.926,00 |
| 17.06.2026 | 169,85 | 172,20 | 169,05 | 170,65 | 0,65% | 1.215.340,00 |
| 16.06.2026 | 167,00 | 170,75 | 167,00 | 169,55 | 2,35% | 976.601,00 |
| 15.06.2026 | 168,50 | 171,00 | 165,65 | 165,65 | 0,88% | 1.453.377,00 |
| 12.06.2026 | 165,95 | 167,45 | 163,35 | 164,20 | 1,83% | 1.226.304,00 |
| 11.06.2026 | 159,80 | 162,15 | 159,50 | 161,25 | 1,00% | 958.099,00 |
| 10.06.2026 | 159,00 | 163,00 | 157,15 | 159,65 | 0,22% | 1.228.316,00 |
| 09.06.2026 | 160,85 | 163,30 | 159,30 | 159,30 | -0,96% | 1.091.789,00 |
| 08.06.2026 | 156,00 | 161,00 | 156,00 | 160,85 | 0,72% | 1.022.627,00 |
| 05.06.2026 | 160,20 | 161,70 | 159,05 | 159,70 | -1,05% | 1.594.173,00 |
| 04.06.2026 | 161,00 | 163,35 | 160,60 | 161,40 | -0,46% | 1.144.051,00 |
| 03.06.2026 | 160,10 | 162,35 | 159,60 | 162,15 | 0,28% | 1.473.577,00 |
| 02.06.2026 | 154,60 | 162,30 | 154,60 | 161,70 | 5,48% | 1.263.119,00 |
| 01.06.2026 | 156,60 | 157,65 | 152,55 | 153,30 | -2,36% | 1.338.718,00 |
| 29.05.2026 | 157,10 | 157,50 | 154,70 | 157,00 | 0,32% | 6.613.828,00 |
| 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% | 1.242.317,00 |
| 23.04.2026 | 162,75 | 165,15 | 161,95 | 164,35 | 0,27% | 890.666,00 |
| 22.04.2026 | 166,25 | 166,95 | 163,80 | 163,90 | -0,64% | 1.087.464,00 |
| 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% | 1.500.487,00 |
| 17.04.2026 | 162,25 | 168,40 | 161,80 | 168,15 | 3,41% | 1.303.606,00 |
| 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% | 1.179.327,00 |
| 13.04.2026 | 156,25 | 158,75 | 155,80 | 158,35 | 0,03% | 1.328.493,00 |
| 10.04.2026 | 158,00 | 160,65 | 157,20 | 158,30 | 0,70% | 2.162.543,00 |
| 09.04.2026 | 156,20 | 157,55 | 155,65 | 157,20 | 0,19% | 1.754.664,00 |
| 08.04.2026 | 157,00 | 157,45 | 154,55 | 156,90 | 6,41% | 2.755.215,00 |
| 07.04.2026 | 148,50 | 150,00 | 146,45 | 147,45 | -0,03% | 2.677.033,00 |
| 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% | 2.058.660,00 |
| 31.03.2026 | 143,50 | 145,05 | 142,70 | 144,85 | 0,98% | 2.419.109,00 |
| 30.03.2026 | 142,40 | 144,60 | 141,85 | 143,45 | 0,74% | 1.614.625,00 |