17,413€
-1,42%
Echtzeit-Aktienkurs ATLAS COPCO A
Bid:
Ask:
Aktienkurse zur ATLAS COPCO A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,67 | 17,81 | 17,36 | 17,41 | -1,42% | 570,00 |
| 17.09.2026 | 17,36 | 17,73 | 17,33 | 17,66 | 2,67% | 3.900,00 |
| 16.09.2026 | 17,19 | 17,39 | 17,12 | 17,20 | 0,41% | 835,00 |
| 15.09.2026 | 17,19 | 17,35 | 16,92 | 17,13 | -0,64% | 6.503,00 |
| 14.09.2026 | 17,96 | 18,00 | 16,98 | 17,24 | -4,65% | 1.168,00 |
| 11.09.2026 | 18,01 | 18,24 | 17,92 | 18,08 | 1,29% | 18,00 |
| 10.09.2026 | 18,33 | 18,40 | 17,84 | 17,85 | -2,24% | 3.264,00 |
| 09.09.2026 | 18,69 | 18,73 | 18,18 | 18,26 | -2,27% | 812,00 |
| 08.09.2026 | 18,41 | 18,83 | 18,36 | 18,69 | 1,05% | 2.387,00 |
| 07.09.2026 | 18,15 | 18,53 | 18,14 | 18,49 | 1,63% | 1.182,00 |
| 04.09.2026 | 18,16 | 18,22 | 18,01 | 18,20 | 0,39% | - |
| 03.09.2026 | 17,85 | 18,17 | 17,76 | 18,13 | 1,68% | 1.614,00 |
| 02.09.2026 | 17,83 | 17,92 | 17,63 | 17,83 | 0,06% | 5.144,00 |
| 01.09.2026 | 18,46 | 18,57 | 17,81 | 17,82 | -3,18% | 461,00 |
| 31.08.2026 | 18,76 | 18,77 | 18,38 | 18,40 | -1,37% | 848,00 |
| 28.08.2026 | 18,88 | 18,96 | 18,60 | 18,66 | -0,96% | 3.956,00 |
| 27.08.2026 | 18,64 | 18,92 | 18,61 | 18,84 | 1,51% | 813,00 |
| 26.08.2026 | 18,57 | 18,82 | 18,48 | 18,56 | -0,11% | 56,00 |
| 25.08.2026 | 18,50 | 18,71 | 18,42 | 18,58 | 0,81% | 500,00 |
| 24.08.2026 | 18,55 | 18,62 | 18,36 | 18,43 | -0,40% | 574,00 |
| 21.08.2026 | 18,21 | 18,61 | 18,18 | 18,50 | 2,09% | 2.851,00 |
| 20.08.2026 | 18,09 | 18,22 | 18,08 | 18,12 | 0,22% | - |
| 19.08.2026 | 18,28 | 18,41 | 18,00 | 18,08 | 12,09% | 3.891,00 |
| 05.05.2026 | 15,74 | 16,24 | 15,74 | 16,13 | 2,44% | 1.041,00 |
| 04.05.2026 | 16,48 | 16,51 | 15,52 | 15,75 | -4,34% | 1.118,00 |
| 30.04.2026 | 15,79 | 16,53 | 15,53 | 16,46 | 3,88% | 6.400,00 |
| 29.04.2026 | 16,07 | 16,20 | 15,79 | 15,85 | -2,49% | 2.459,00 |
| 28.04.2026 | 17,21 | 17,21 | 15,99 | 16,25 | -6,68% | 2.092,00 |
| 27.04.2026 | 17,45 | 17,60 | 17,16 | 17,42 | -0,45% | 280,00 |
| 24.04.2026 | 17,26 | 17,56 | 17,00 | 17,49 | 1,36% | 1.612,00 |
| 23.04.2026 | 17,12 | 17,43 | 17,06 | 17,26 | -0,58% | 440,00 |
| 22.04.2026 | 17,46 | 17,69 | 17,22 | 17,36 | 0,58% | 58,00 |
| 21.04.2026 | 17,64 | 17,81 | 17,23 | 17,26 | -2,15% | 9.620,00 |
| 20.04.2026 | 17,47 | 17,64 | 17,35 | 17,64 | -0,03% | 465,00 |
| 17.04.2026 | 16,91 | 17,77 | 16,88 | 17,64 | 4,63% | 5.612,00 |
| 16.04.2026 | 16,99 | 17,11 | 16,81 | 16,86 | 0,06% | 3.151,00 |
| 15.04.2026 | 16,92 | 17,17 | 16,78 | 16,85 | -0,79% | 135,00 |
| 14.04.2026 | 16,70 | 17,05 | 16,63 | 16,99 | 1,34% | 1.738,00 |
| 13.04.2026 | 16,22 | 16,76 | 16,21 | 16,76 | 1,76% | 15,00 |
| 10.04.2026 | 16,44 | 16,83 | 16,36 | 16,47 | 0,40% | 6.830,00 |
| 09.04.2026 | 16,30 | 16,48 | 16,25 | 16,41 | -0,42% | 559,00 |
| 08.04.2026 | 16,09 | 16,58 | 15,96 | 16,48 | 7,33% | 2.421,00 |
| 07.04.2026 | 15,50 | 15,70 | 14,96 | 15,35 | -1,72% | 3.685,00 |
| 02.04.2026 | 15,07 | 15,62 | 15,02 | 15,62 | 0,25% | 4.726,00 |
| 01.04.2026 | 15,26 | 15,67 | 15,26 | 15,58 | 3,42% | 6.225,00 |
| 31.03.2026 | 14,82 | 15,41 | 14,65 | 15,07 | 2,72% | 4.131,00 |
| 30.03.2026 | 14,59 | 14,99 | 14,59 | 14,67 | 1,07% | 4.016,00 |
| 27.03.2026 | 15,05 | 15,07 | 14,51 | 14,51 | -3,23% | 2.912,00 |
| 26.03.2026 | 15,03 | 15,16 | 14,85 | 15,00 | -0,93% | 2.499,00 |
| 25.03.2026 | 15,08 | 15,31 | 15,02 | 15,14 | 0,17% | 817,00 |
| 24.03.2026 | 14,93 | 15,16 | 14,62 | 15,11 | 0,27% | 1.800,00 |
| 23.03.2026 | 14,53 | 15,30 | 14,20 | 15,07 | 3,75% | 3.813,00 |
| 20.03.2026 | 14,82 | 15,12 | 14,32 | 14,53 | -2,08% | 2.108,00 |
| 19.03.2026 | 15,70 | 15,74 | 14,73 | 14,84 | -4,94% | 3.028,00 |
| 18.03.2026 | 15,92 | 16,13 | 15,60 | 15,61 | -0,73% | 1.511,00 |
| 17.03.2026 | 15,88 | 15,93 | 15,63 | 15,72 | -1,63% | 1.023,00 |
| 16.03.2026 | 16,00 | 16,02 | 15,60 | 15,98 | 0,98% | 1.321,00 |
| 13.03.2026 | 16,18 | 16,22 | 15,69 | 15,83 | -2,31% | 4.284,00 |
| 12.03.2026 | 16,38 | 16,57 | 16,07 | 16,20 | -2,20% | 626,00 |
| 11.03.2026 | 16,80 | 16,86 | 16,43 | 16,57 | -1,02% | 1.814,00 |
| 10.03.2026 | 16,39 | 16,98 | 16,36 | 16,74 | 1,64% | 3.072,00 |
| 09.03.2026 | 15,97 | 16,57 | 15,62 | 16,47 | -0,18% | 1.626,00 |
| 06.03.2026 | 16,86 | 17,07 | 16,30 | 16,50 | -1,84% | 9.077,00 |
| 05.03.2026 | 17,15 | 17,35 | 16,49 | 16,81 | -2,95% | 2.904,00 |
| 04.03.2026 | 16,93 | 17,43 | 16,88 | 17,32 | 1,02% | 358,00 |
| 03.03.2026 | 17,61 | 17,81 | 16,78 | 17,14 | -3,49% | 1.536,00 |
| 02.03.2026 | 17,94 | 18,03 | 17,58 | 17,76 | -1,96% | 4.946,00 |
| 27.02.2026 | 18,26 | 18,44 | 17,92 | 18,12 | -0,85% | 2.630,00 |
| 26.02.2026 | 18,37 | 18,64 | 18,14 | 18,27 | -0,86% | 8.400,00 |
| 25.02.2026 | 18,51 | 18,72 | 18,35 | 18,43 | -0,19% | - |
| 24.02.2026 | 18,37 | 18,50 | 18,15 | 18,47 | 0,68% | - |
| 23.02.2026 | 18,21 | 18,36 | 18,09 | 18,34 | 0,27% | 5.126,00 |
| 20.02.2026 | 18,35 | 18,48 | 18,19 | 18,29 | -0,14% | 10.377,00 |
| 19.02.2026 | 18,33 | 18,48 | 18,12 | 18,32 | 0,60% | 960,00 |
| 18.02.2026 | 18,25 | 18,51 | 18,14 | 18,21 | -0,22% | 216,00 |
| 17.02.2026 | 18,16 | 18,25 | 17,95 | 18,25 | -0,11% | 544,00 |
| 16.02.2026 | 18,21 | 18,30 | 18,15 | 18,27 | 0,74% | 616,00 |
| 13.02.2026 | 17,95 | 18,24 | 17,77 | 18,13 | 0,92% | 1.845,00 |
| 12.02.2026 | 18,44 | 18,52 | 17,93 | 17,97 | -2,28% | 1.430,00 |
| 11.02.2026 | 18,00 | 18,59 | 17,85 | 18,39 | 2,48% | 5.010,00 |
| 10.02.2026 | 17,82 | 18,00 | 17,81 | 17,94 | 0,25% | 650,00 |
| 09.02.2026 | 17,93 | 17,94 | 17,47 | 17,90 | 0,53% | 2.052,00 |
| 06.02.2026 | 17,56 | 17,81 | 17,31 | 17,80 | 1,54% | 154,00 |
| 05.02.2026 | 17,72 | 17,83 | 17,41 | 17,53 | -1,41% | 5.627,00 |
| 04.02.2026 | 17,82 | 18,03 | 17,62 | 17,78 | 0,20% | 2.207,00 |
| 03.02.2026 | 17,87 | 17,96 | 17,48 | 17,75 | -0,02% | 658,00 |
| 02.02.2026 | 17,30 | 17,77 | 17,07 | 17,75 | 1,75% | 3.735,00 |
| 30.01.2026 | 17,47 | 17,60 | 17,27 | 17,45 | -0,69% | 5.213,00 |
| 29.01.2026 | 17,40 | 17,72 | 17,27 | 17,57 | 1,68% | 4.655,00 |
| 28.01.2026 | 17,75 | 18,14 | 17,20 | 17,28 | -2,35% | 5.123,00 |
| 27.01.2026 | 18,20 | 18,22 | 17,27 | 17,69 | -2,51% | 1.102,00 |
| 26.01.2026 | 17,97 | 18,20 | 17,82 | 18,15 | 1,43% | 1.588,00 |
| 23.01.2026 | 17,97 | 18,04 | 17,66 | 17,89 | -0,58% | 248,00 |
| 22.01.2026 | 18,05 | 18,25 | 17,86 | 18,00 | 0,42% | 2.203,00 |
| 21.01.2026 | 17,54 | 17,94 | 17,30 | 17,92 | 2,73% | 998,00 |
| 20.01.2026 | 17,37 | 17,60 | 17,06 | 17,45 | 0,17% | 715,00 |
| 19.01.2026 | 17,68 | 17,68 | 17,26 | 17,42 | -2,84% | 588,00 |
| 16.01.2026 | 17,55 | 17,93 | 17,50 | 17,93 | 2,84% | 1.802,00 |
| 15.01.2026 | 16,86 | 17,57 | 16,85 | 17,43 | 4,37% | 5.319,00 |
| 14.01.2026 | 16,94 | 16,97 | 16,56 | 16,70 | -1,18% | 1.285,00 |