46,170$
-3,47%
Echtzeit-Aktienkurs Atmus Filtration Technologies
Bid:
Ask:
Aktienkurse zur Atmus Filtration Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 47,52 | 48,23 | 45,61 | 46,16 | -3,49% | 853.332,00 |
| 04.11.2026 | 48,50 | 48,99 | 46,95 | 47,83 | 0,00% | 654.707,00 |
| 03.11.2026 | 48,46 | 49,06 | 47,59 | 47,83 | 0,36% | 809.868,00 |
| 02.11.2026 | 46,04 | 48,47 | 46,04 | 47,66 | 4,31% | 1.032.630,00 |
| 30.10.2026 | 45,64 | 46,57 | 45,44 | 45,69 | -1,66% | 719.282,00 |
| 29.10.2026 | 45,14 | 46,48 | 44,66 | 46,46 | 3,04% | 677.663,00 |
| 28.10.2026 | 45,56 | 45,84 | 44,68 | 45,09 | 0,20% | 527.273,00 |
| 27.10.2026 | 45,19 | 45,58 | 44,55 | 45,00 | 1,21% | 935.804,00 |
| 26.10.2026 | 44,49 | 45,55 | 43,71 | 44,46 | -0,34% | 592.004,00 |
| 23.10.2026 | 44,23 | 44,89 | 43,56 | 44,61 | -0,31% | 458.689,00 |
| 22.10.2026 | 44,68 | 45,02 | 43,70 | 44,75 | -0,73% | 573.957,00 |
| 21.10.2026 | 45,13 | 45,83 | 44,85 | 45,08 | 0,74% | 421.414,00 |
| 20.10.2026 | 44,02 | 45,70 | 43,85 | 44,75 | 0,92% | 708.890,00 |
| 19.10.2026 | 44,43 | 45,10 | 44,19 | 44,34 | -0,07% | 694.370,00 |
| 16.10.2026 | 44,06 | 44,58 | 43,84 | 44,37 | 0,89% | 658.531,00 |
| 15.10.2026 | 43,13 | 43,98 | 42,75 | 43,98 | 2,11% | 1.079.508,00 |
| 14.10.2026 | 42,84 | 43,57 | 42,83 | 43,07 | -1,58% | 586.737,00 |
| 13.10.2026 | 43,26 | 43,84 | 42,66 | 43,76 | 1,55% | 424.158,00 |
| 12.10.2026 | 42,82 | 43,66 | 42,76 | 43,09 | 0,65% | 303.713,00 |
| 09.10.2026 | 42,95 | 43,46 | 42,06 | 42,81 | 0,45% | 562.458,00 |
| 08.10.2026 | 43,51 | 43,96 | 40,75 | 42,62 | -3,40% | 1.083.648,00 |
| 07.10.2026 | 45,17 | 45,56 | 43,88 | 44,12 | -4,00% | 614.931,00 |
| 06.10.2026 | 46,69 | 47,17 | 45,79 | 45,96 | -0,48% | 450.374,00 |
| 05.10.2026 | 45,63 | 46,57 | 45,13 | 46,18 | 1,05% | 734.109,00 |
| 02.10.2026 | 45,62 | 46,18 | 45,07 | 45,70 | 2,49% | 875.022,00 |
| 01.10.2026 | 43,30 | 45,35 | 43,01 | 44,59 | 2,69% | 793.525,00 |
| 30.09.2026 | 44,11 | 44,15 | 43,25 | 43,42 | -1,18% | 810.832,00 |
| 29.09.2026 | 44,14 | 44,60 | 43,71 | 43,94 | -0,23% | 1.100.577,00 |
| 28.09.2026 | 44,37 | 44,72 | 43,69 | 44,04 | -1,50% | 676.147,00 |
| 25.09.2026 | 44,93 | 45,29 | 44,60 | 44,71 | -0,18% | 459.172,00 |
| 24.09.2026 | 44,46 | 45,13 | 43,91 | 44,79 | -0,33% | 517.455,00 |
| 23.09.2026 | 45,00 | 45,42 | 44,53 | 44,94 | -1,01% | 511.299,00 |
| 22.09.2026 | 44,97 | 45,51 | 44,51 | 45,40 | 1,82% | 629.908,00 |
| 21.09.2026 | 44,44 | 45,68 | 43,79 | 44,59 | 1,59% | 529.572,00 |
| 18.09.2026 | 44,15 | 44,41 | 43,65 | 43,89 | -0,72% | 3.504.084,00 |
| 17.09.2026 | 45,48 | 45,48 | 44,00 | 44,21 | -0,14% | 497.272,00 |
| 16.09.2026 | 44,87 | 45,33 | 43,74 | 44,27 | -0,09% | 699.157,00 |
| 15.09.2026 | 44,51 | 44,66 | 43,87 | 44,31 | -0,14% | 760.644,00 |
| 14.09.2026 | 44,37 | 45,19 | 43,39 | 44,37 | -2,29% | 579.632,00 |
| 11.09.2026 | 46,30 | 46,30 | 45,11 | 45,41 | 0,00% | 528.620,00 |
| 10.09.2026 | 45,84 | 46,16 | 45,28 | 45,41 | -2,18% | 359.043,00 |
| 09.09.2026 | 47,13 | 47,38 | 46,11 | 46,42 | -2,13% | 529.285,00 |
| 08.09.2026 | 48,49 | 48,78 | 47,42 | 47,43 | -1,88% | 615.606,00 |
| 04.09.2026 | 47,44 | 48,87 | 47,44 | 48,34 | 1,02% | 702.888,00 |
| 03.09.2026 | 47,83 | 48,38 | 46,25 | 47,85 | 1,18% | 704.362,00 |
| 02.09.2026 | 46,23 | 47,49 | 45,87 | 47,29 | 2,36% | 627.659,00 |
| 01.09.2026 | 46,68 | 47,98 | 45,98 | 46,20 | -2,18% | 641.439,00 |
| 31.08.2026 | 47,30 | 47,49 | 46,58 | 47,23 | -1,05% | 637.859,00 |
| 28.08.2026 | 49,20 | 49,29 | 47,04 | 47,73 | -2,23% | 554.762,00 |
| 27.08.2026 | 48,96 | 49,07 | 48,13 | 48,82 | -1,33% | 478.716,00 |
| 26.08.2026 | 50,04 | 50,51 | 48,73 | 49,48 | -0,32% | 550.898,00 |
| 25.08.2026 | 48,92 | 49,65 | 47,86 | 49,64 | 3,14% | 418.678,00 |
| 24.08.2026 | 50,17 | 50,17 | 48,11 | 48,13 | -3,35% | 272.873,00 |
| 21.08.2026 | 49,90 | 50,31 | 49,11 | 49,80 | 0,87% | 516.547,00 |
| 20.08.2026 | 48,57 | 49,55 | 48,31 | 49,37 | 0,43% | 436.592,00 |
| 19.08.2026 | 50,29 | 52,33 | 49,07 | 49,16 | -1,46% | 562.506,00 |
| 18.08.2026 | 50,82 | 51,98 | 49,75 | 49,89 | -2,43% | 722.581,00 |
| 17.08.2026 | 50,61 | 51,67 | 50,56 | 51,13 | 0,24% | 549.613,00 |
| 14.08.2026 | 49,82 | 51,10 | 49,60 | 51,01 | 2,45% | 813.130,00 |
| 13.08.2026 | 50,24 | 50,24 | 48,94 | 49,79 | -0,02% | 1.107.287,00 |
| 12.08.2026 | 50,21 | 50,89 | 49,36 | 49,80 | 0,69% | 883.561,00 |
| 11.08.2026 | 50,03 | 50,34 | 49,45 | 49,46 | -0,32% | 1.395.300,00 |
| 10.08.2026 | 51,10 | 52,10 | 49,49 | 49,62 | -3,03% | 1.163.784,00 |
| 07.08.2026 | 54,04 | 54,77 | 51,08 | 51,17 | -6,13% | 961.260,00 |
| 06.08.2026 | 54,69 | 55,76 | 53,67 | 54,51 | 0,66% | 644.489,00 |
| 05.08.2026 | 55,33 | 55,75 | 53,45 | 54,15 | -1,76% | 997.489,00 |
| 04.08.2026 | 54,68 | 55,44 | 53,61 | 55,12 | 2,30% | 533.334,00 |
| 03.08.2026 | 51,50 | 54,09 | 51,50 | 53,88 | 4,36% | 503.737,00 |
| 31.07.2026 | 52,16 | 52,50 | 51,18 | 51,63 | 0,00% | 450.344,00 |
| 30.07.2026 | 51,56 | 52,13 | 50,78 | 51,63 | 2,34% | 463.302,00 |
| 29.07.2026 | 53,72 | 54,24 | 50,20 | 50,45 | -7,48% | 612.466,00 |
| 28.07.2026 | 54,09 | 54,82 | 53,29 | 54,53 | 0,57% | 553.657,00 |
| 27.07.2026 | 53,84 | 54,76 | 52,68 | 54,22 | 1,23% | 650.877,00 |
| 24.07.2026 | 53,32 | 54,08 | 52,63 | 53,56 | 0,90% | 542.168,00 |
| 23.07.2026 | 52,30 | 53,56 | 52,18 | 53,08 | 1,05% | 431.791,00 |
| 22.07.2026 | 51,19 | 52,60 | 51,19 | 52,53 | 2,72% | 355.477,00 |
| 21.07.2026 | 51,14 | 51,86 | 50,37 | 51,14 | 1,23% | 393.016,00 |
| 20.07.2026 | 51,73 | 52,07 | 50,48 | 50,52 | -1,64% | 829.571,00 |
| 17.07.2026 | 50,99 | 52,64 | 50,99 | 51,36 | -2,08% | 652.774,00 |
| 16.07.2026 | 50,80 | 52,69 | 50,34 | 52,45 | 1,81% | 581.477,00 |
| 15.07.2026 | 51,92 | 51,97 | 51,09 | 51,52 | -1,06% | 648.555,00 |
| 14.07.2026 | 52,12 | 52,49 | 50,99 | 52,07 | 1,60% | 523.329,00 |
| 13.07.2026 | 50,69 | 51,55 | 50,20 | 51,25 | 1,14% | 672.805,00 |
| 10.07.2026 | 50,05 | 51,67 | 49,96 | 50,67 | 1,28% | 758.767,00 |
| 09.07.2026 | 50,23 | 50,88 | 49,17 | 50,03 | 1,03% | 504.009,00 |
| 08.07.2026 | 50,09 | 50,27 | 48,71 | 49,52 | -2,56% | 607.066,00 |
| 07.07.2026 | 52,30 | 52,30 | 50,23 | 50,82 | -2,27% | 500.807,00 |
| 06.07.2026 | 49,70 | 52,04 | 49,47 | 52,00 | 4,61% | 549.760,00 |
| 02.07.2026 | 49,95 | 50,22 | 48,74 | 49,71 | 0,14% | 522.151,00 |
| 01.07.2026 | 50,84 | 51,17 | 49,64 | 49,64 | -2,65% | 634.326,00 |
| 30.06.2026 | 51,47 | 52,15 | 50,66 | 50,99 | -0,02% | 813.857,00 |
| 29.06.2026 | 52,95 | 53,69 | 50,57 | 51,00 | -5,33% | 1.248.414,00 |
| 26.06.2026 | 53,45 | 54,00 | 52,66 | 53,87 | -0,55% | 2.838.318,00 |
| 25.06.2026 | 51,16 | 54,26 | 50,78 | 54,17 | 6,87% | 737.453,00 |
| 24.06.2026 | 49,93 | 51,61 | 49,71 | 50,69 | 1,08% | 944.293,00 |
| 23.06.2026 | 51,03 | 51,28 | 50,11 | 50,15 | -3,78% | 481.817,00 |
| 22.06.2026 | 52,20 | 52,77 | 51,34 | 52,12 | 0,64% | 502.911,00 |
| 18.06.2026 | 51,48 | 52,32 | 51,28 | 51,79 | 1,81% | 2.138.172,00 |
| 17.06.2026 | 51,76 | 53,05 | 50,66 | 50,87 | -1,55% | 851.960,00 |
| 16.06.2026 | 50,66 | 52,20 | 49,82 | 51,67 | 3,30% | 653.253,00 |