152,158SEK
-0,53%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 152,12 | 152,65 | 152,10 | 152,15 | -0,54% | - |
| 21.11.2024 | 150,89 | 154,23 | 149,47 | 152,97 | 1,61% | - |
| 20.11.2024 | 152,40 | 153,45 | 150,50 | 150,55 | -0,73% | 931.316,00 |
| 19.11.2024 | 152,75 | 153,00 | 149,10 | 151,65 | -0,52% | 1.157.227,00 |
| 18.11.2024 | 153,55 | 154,15 | 151,50 | 152,45 | -0,65% | 833.191,00 |
| 15.11.2024 | 154,60 | 155,00 | 153,25 | 153,45 | -1,60% | 1.915.344,00 |
| 14.11.2024 | 155,50 | 156,95 | 154,50 | 155,95 | 0,45% | 1.357.587,00 |
| 13.11.2024 | 155,00 | 155,55 | 153,20 | 155,25 | 0,36% | 1.202.955,00 |
| 12.11.2024 | 159,85 | 160,35 | 153,90 | 154,70 | -4,12% | 2.351.521,00 |
| 11.11.2024 | 160,25 | 162,30 | 160,20 | 161,35 | 1,77% | 815.209,00 |
| 08.11.2024 | 161,50 | 161,65 | 158,10 | 158,55 | -1,43% | 1.359.553,00 |
| 07.11.2024 | 157,30 | 161,70 | 156,85 | 160,85 | 2,42% | 1.114.892,00 |
| 06.11.2024 | 158,00 | 163,45 | 157,05 | 157,05 | -0,03% | 1.703.497,00 |
| 05.11.2024 | 155,10 | 157,10 | 154,40 | 157,10 | 1,22% | 802.594,00 |
| 04.11.2024 | 155,50 | 157,30 | 154,70 | 155,20 | 0,00% | 709.592,00 |
| 01.11.2024 | 154,70 | 156,05 | 154,40 | 155,20 | 0,42% | 703.239,00 |
| 31.10.2024 | 156,00 | 156,25 | 153,55 | 154,55 | -1,72% | 1.993.219,00 |
| 30.10.2024 | 160,00 | 160,00 | 156,40 | 157,25 | -1,78% | 925.323,00 |
| 29.10.2024 | 161,30 | 161,90 | 160,05 | 160,10 | -0,47% | 992.085,00 |
| 28.10.2024 | 159,00 | 161,15 | 158,65 | 160,85 | 1,32% | 750.357,00 |
| 25.10.2024 | 158,35 | 159,55 | 157,35 | 158,75 | 0,25% | 718.953,00 |
| 24.10.2024 | 159,50 | 161,60 | 157,75 | 158,35 | -0,69% | 1.534.145,00 |
| 23.10.2024 | 158,35 | 162,65 | 155,90 | 159,45 | -0,72% | 2.367.632,00 |
| 22.10.2024 | 162,05 | 162,50 | 159,25 | 160,60 | -1,02% | 974.291,00 |
| 21.10.2024 | 163,05 | 163,80 | 161,60 | 162,25 | -0,70% | 981.945,00 |
| 18.10.2024 | 164,00 | 165,05 | 163,10 | 163,40 | -1,09% | 998.593,00 |
| 17.10.2024 | 164,35 | 165,40 | 163,20 | 165,20 | 0,52% | 1.780.630,00 |
| 16.10.2024 | 163,15 | 165,25 | 161,50 | 164,35 | -0,75% | 1.392.202,00 |
| 15.10.2024 | 173,80 | 174,80 | 165,30 | 165,60 | -4,44% | 2.177.626,00 |
| 14.10.2024 | 171,50 | 173,30 | 171,25 | 173,30 | 1,08% | 641.991,00 |
| 11.10.2024 | 169,75 | 172,10 | 169,40 | 171,45 | 1,00% | 945.759,00 |
| 10.10.2024 | 172,50 | 172,55 | 168,25 | 169,75 | -1,68% | 2.089.754,00 |
| 09.10.2024 | 171,80 | 173,05 | 171,00 | 172,65 | 0,49% | 870.257,00 |
| 08.10.2024 | 171,15 | 172,25 | 169,90 | 171,80 | -0,66% | 1.023.278,00 |
| 07.10.2024 | 174,15 | 174,15 | 171,60 | 172,95 | -0,17% | 1.002.489,00 |
| 04.10.2024 | 173,35 | 174,80 | 171,20 | 173,25 | -0,14% | 1.132.390,00 |
| 03.10.2024 | 174,00 | 174,05 | 171,70 | 173,50 | -0,46% | 1.113.818,00 |
| 02.10.2024 | 172,75 | 174,35 | 172,70 | 174,30 | 1,01% | 859.384,00 |
| 01.10.2024 | 174,15 | 174,85 | 171,70 | 172,55 | -0,72% | 1.333.650,00 |
| 30.09.2024 | 173,10 | 175,00 | 172,60 | 173,80 | -0,09% | 2.083.380,00 |
| 27.09.2024 | 172,90 | 174,05 | 171,40 | 173,95 | 0,78% | 1.195.395,00 |
| 26.09.2024 | 171,10 | 173,50 | 171,00 | 172,60 | 3,14% | 1.485.623,00 |
| 25.09.2024 | 164,30 | 167,60 | 163,90 | 167,35 | 1,70% | 1.115.257,00 |
| 24.09.2024 | 165,10 | 166,65 | 162,55 | 164,55 | 0,58% | 1.142.521,00 |
| 23.09.2024 | 161,50 | 163,95 | 160,60 | 163,60 | 1,33% | 1.170.983,00 |
| 20.09.2024 | 162,40 | 162,55 | 160,70 | 161,45 | -1,19% | 3.936.737,00 |
| 19.09.2024 | 159,20 | 164,15 | 158,65 | 163,40 | 3,65% | 1.793.156,00 |
| 18.09.2024 | 159,55 | 159,80 | 157,15 | 157,65 | -1,19% | 874.961,00 |
| 17.09.2024 | 158,35 | 160,45 | 158,20 | 159,55 | 1,30% | 1.220.180,00 |
| 16.09.2024 | 158,50 | 159,00 | 157,30 | 157,50 | -0,91% | 716.267,00 |
| 13.09.2024 | 158,05 | 159,05 | 157,60 | 158,95 | 0,86% | 839.604,00 |
| 12.09.2024 | 157,70 | 159,70 | 156,60 | 157,60 | 1,55% | 888.395,00 |
| 11.09.2024 | 155,70 | 157,45 | 154,55 | 155,20 | -0,16% | 928.187,00 |
| 10.09.2024 | 155,60 | 157,20 | 154,70 | 155,45 | -0,10% | 1.105.345,00 |
| 09.09.2024 | 153,75 | 156,40 | 153,15 | 155,60 | 2,40% | 1.480.816,00 |
| 06.09.2024 | 153,40 | 154,95 | 151,45 | 151,95 | -1,78% | 1.497.977,00 |
| 05.09.2024 | 157,55 | 158,35 | 154,40 | 154,70 | -2,49% | 970.870,00 |
| 04.09.2024 | 158,35 | 160,35 | 157,75 | 158,65 | -1,40% | 1.638.059,00 |
| 03.09.2024 | 162,90 | 164,40 | 160,50 | 160,90 | -1,41% | 1.174.099,00 |
| 02.09.2024 | 163,20 | 163,60 | 161,35 | 163,20 | 0,00% | 1.013.165,00 |
| 30.08.2024 | 163,10 | 163,95 | 162,40 | 163,20 | -0,03% | 1.758.614,00 |
| 29.08.2024 | 160,70 | 163,65 | 160,70 | 163,25 | 1,33% | 907.810,00 |
| 28.08.2024 | 160,70 | 162,65 | 159,95 | 161,10 | 0,34% | 826.180,00 |
| 27.08.2024 | 163,00 | 163,00 | 160,10 | 160,55 | -1,17% | 543.605,00 |
| 26.08.2024 | 162,50 | 163,40 | 161,65 | 162,45 | -0,21% | 524.139,00 |
| 23.08.2024 | 161,00 | 163,90 | 160,40 | 162,80 | 0,96% | 1.045.957,00 |
| 22.08.2024 | 160,75 | 162,60 | 160,75 | 161,25 | 0,31% | 649.652,00 |
| 21.08.2024 | 161,20 | 162,10 | 160,20 | 160,75 | -0,16% | 710.450,00 |
| 20.08.2024 | 162,00 | 162,60 | 160,75 | 161,00 | -0,34% | 897.207,00 |
| 19.08.2024 | 161,00 | 161,90 | 160,85 | 161,55 | 0,44% | 776.098,00 |
| 16.08.2024 | 161,50 | 161,65 | 160,45 | 160,85 | -0,09% | 1.753.039,00 |
| 15.08.2024 | 160,60 | 162,00 | 159,20 | 161,00 | 0,88% | 996.005,00 |
| 14.08.2024 | 159,90 | 160,35 | 158,40 | 159,60 | 1,40% | 978.450,00 |
| 13.08.2024 | 156,15 | 157,55 | 156,05 | 157,40 | 1,25% | 776.801,00 |
| 12.08.2024 | 155,50 | 156,60 | 154,70 | 155,45 | 0,00% | 706.318,00 |
| 09.08.2024 | 155,70 | 156,75 | 154,30 | 155,45 | 0,00% | 785.882,00 |
| 08.08.2024 | 153,85 | 155,85 | 152,25 | 155,45 | 0,36% | 881.447,00 |
| 07.08.2024 | 151,65 | 155,45 | 151,30 | 154,90 | 2,65% | 1.376.889,00 |
| 06.08.2024 | 152,90 | 153,95 | 149,15 | 150,90 | -0,20% | 1.812.503,00 |
| 05.08.2024 | 149,45 | 151,55 | 146,70 | 151,20 | -2,29% | 2.868.041,00 |
| 02.08.2024 | 158,35 | 158,35 | 153,45 | 154,75 | -3,46% | 2.078.802,00 |
| 01.08.2024 | 167,55 | 167,55 | 159,60 | 160,30 | -4,33% | 1.038.195,00 |
| 31.07.2024 | 166,20 | 168,40 | 165,90 | 167,55 | 2,10% | 2.235.107,00 |
| 30.07.2024 | 162,30 | 164,40 | 162,20 | 164,10 | 1,52% | 1.199.276,00 |
| 29.07.2024 | 162,30 | 163,80 | 161,65 | 161,65 | 0,00% | 862.086,00 |
| 26.07.2024 | 159,30 | 162,00 | 159,10 | 161,65 | 1,48% | 1.418.539,00 |
| 25.07.2024 | 158,40 | 159,75 | 156,55 | 159,30 | -0,78% | 1.001.733,00 |
| 24.07.2024 | 161,50 | 162,00 | 159,75 | 160,55 | -1,62% | 1.027.169,00 |
| 23.07.2024 | 161,20 | 163,70 | 159,20 | 163,20 | 1,24% | 1.323.792,00 |
| 22.07.2024 | 160,00 | 163,10 | 159,35 | 161,20 | 0,88% | 1.348.153,00 |
| 19.07.2024 | 159,90 | 161,65 | 158,55 | 159,80 | -0,06% | 1.719.688,00 |
| 18.07.2024 | 168,00 | 168,30 | 158,30 | 159,90 | -4,82% | 3.366.996,00 |
| 17.07.2024 | 172,25 | 172,85 | 168,00 | 168,00 | -3,09% | 1.438.449,00 |
| 16.07.2024 | 173,70 | 173,70 | 171,20 | 173,35 | -0,20% | 654.331,00 |
| 15.07.2024 | 173,75 | 174,65 | 172,90 | 173,70 | -0,26% | 880.317,00 |
| 12.07.2024 | 169,05 | 174,65 | 168,60 | 174,15 | 2,99% | 1.277.240,00 |
| 11.07.2024 | 167,85 | 169,75 | 167,10 | 169,10 | 1,05% | 1.024.513,00 |
| 10.07.2024 | 166,80 | 167,35 | 165,60 | 167,35 | 0,48% | 1.053.659,00 |
| 09.07.2024 | 168,70 | 169,15 | 166,00 | 166,55 | -1,30% | 733.843,00 |
| 08.07.2024 | 168,00 | 169,05 | 167,40 | 168,75 | 0,69% | 1.015.085,00 |