14,595€
0,41%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,93 | 14,38 | 13,92 | 14,34 | 2,92% | 1.440,00 |
| 04.05.2026 | 14,44 | 14,47 | 13,90 | 13,93 | -3,24% | 795,00 |
| 30.04.2026 | 14,02 | 14,44 | 13,80 | 14,40 | 2,27% | - |
| 29.04.2026 | 14,22 | 14,35 | 14,03 | 14,08 | -1,44% | 326,00 |
| 28.04.2026 | 15,16 | 15,17 | 14,20 | 14,29 | -5,99% | 920,00 |
| 27.04.2026 | 15,22 | 15,48 | 15,12 | 15,20 | -0,91% | 28,00 |
| 24.04.2026 | 15,22 | 15,42 | 14,99 | 15,34 | 0,85% | - |
| 23.04.2026 | 15,16 | 15,31 | 15,04 | 15,21 | 0,00% | 240,00 |
| 22.04.2026 | 15,36 | 15,52 | 15,20 | 15,21 | -0,45% | 3.120,00 |
| 21.04.2026 | 15,49 | 15,69 | 15,24 | 15,27 | -1,34% | 19.417,00 |
| 20.04.2026 | 15,48 | 15,55 | 15,33 | 15,48 | -0,39% | 116,00 |
| 17.04.2026 | 14,98 | 15,67 | 14,94 | 15,54 | 3,77% | - |
| 16.04.2026 | 15,00 | 15,08 | 14,88 | 14,98 | 0,34% | 16,00 |
| 15.04.2026 | 14,96 | 15,13 | 14,87 | 14,93 | -0,13% | - |
| 14.04.2026 | 14,68 | 15,02 | 14,68 | 14,95 | 1,74% | 42,00 |
| 13.04.2026 | 14,42 | 14,71 | 14,35 | 14,69 | 0,55% | - |
| 10.04.2026 | 14,42 | 14,84 | 14,41 | 14,61 | 1,11% | 264,00 |
| 09.04.2026 | 14,48 | 14,49 | 14,35 | 14,45 | -0,69% | - |
| 08.04.2026 | 14,15 | 14,60 | 14,11 | 14,55 | 7,74% | 87,00 |
| 07.04.2026 | 13,60 | 13,70 | 13,27 | 13,51 | -0,99% | 366,00 |
| 02.04.2026 | 13,45 | 13,67 | 13,26 | 13,64 | -0,58% | 587,00 |
| 01.04.2026 | 13,46 | 13,84 | 13,46 | 13,72 | 2,67% | 1.000,00 |
| 31.03.2026 | 13,17 | 13,38 | 13,01 | 13,36 | 2,16% | 20.180,00 |
| 30.03.2026 | 13,06 | 13,27 | 13,01 | 13,08 | 0,65% | 126,00 |
| 27.03.2026 | 13,28 | 13,29 | 12,99 | 13,00 | -2,18% | 28,00 |
| 26.03.2026 | 13,43 | 13,48 | 13,23 | 13,29 | -1,04% | - |
| 25.03.2026 | 13,29 | 13,59 | 13,26 | 13,43 | 0,86% | 435,00 |
| 24.03.2026 | 13,31 | 13,36 | 12,97 | 13,31 | -0,11% | - |
| 23.03.2026 | 12,76 | 13,54 | 12,60 | 13,33 | 2,71% | 70,00 |
| 20.03.2026 | 13,28 | 13,45 | 12,89 | 12,97 | -1,87% | 2.720,00 |
| 19.03.2026 | 13,71 | 13,77 | 13,04 | 13,22 | -3,68% | 954,00 |
| 18.03.2026 | 13,90 | 14,14 | 13,72 | 13,73 | -0,80% | 1.150,00 |
| 17.03.2026 | 13,89 | 14,00 | 13,75 | 13,84 | -0,50% | - |
| 16.03.2026 | 14,09 | 14,09 | 13,73 | 13,91 | -0,82% | 28,00 |
| 13.03.2026 | 14,28 | 14,29 | 13,90 | 14,02 | -2,06% | 1.015,00 |
| 12.03.2026 | 14,44 | 14,55 | 14,15 | 14,32 | -1,14% | - |
| 11.03.2026 | 14,64 | 14,64 | 14,36 | 14,48 | -0,82% | 404,00 |
| 10.03.2026 | 14,22 | 14,79 | 14,22 | 14,60 | 2,56% | 714,00 |
| 09.03.2026 | 14,08 | 14,32 | 13,72 | 14,24 | -0,84% | 1.800,00 |
| 06.03.2026 | 14,81 | 14,95 | 14,23 | 14,36 | -2,74% | 992,00 |
| 05.03.2026 | 15,09 | 15,19 | 14,74 | 14,76 | -2,51% | 640,00 |
| 04.03.2026 | 14,80 | 15,20 | 14,79 | 15,14 | 1,95% | - |
| 03.03.2026 | 15,31 | 15,31 | 14,66 | 14,85 | -3,91% | 3.600,00 |
| 02.03.2026 | 15,67 | 15,69 | 15,27 | 15,46 | -2,74% | 23.812,00 |
| 27.02.2026 | 15,84 | 16,02 | 15,68 | 15,89 | 0,35% | 27,00 |
| 26.02.2026 | 15,95 | 16,13 | 15,76 | 15,84 | -0,81% | 135,00 |
| 25.02.2026 | 15,95 | 16,17 | 15,90 | 15,97 | 0,28% | 1.012,00 |
| 24.02.2026 | 15,72 | 15,96 | 15,70 | 15,92 | 1,30% | - |
| 23.02.2026 | 15,86 | 15,86 | 15,65 | 15,72 | -0,91% | 928,00 |
| 20.02.2026 | 15,93 | 15,93 | 15,74 | 15,86 | -0,41% | 864,00 |
| 19.02.2026 | 15,88 | 15,98 | 15,70 | 15,93 | 0,28% | - |
| 18.02.2026 | 15,76 | 15,96 | 15,74 | 15,88 | 0,67% | - |
| 17.02.2026 | 15,71 | 15,78 | 15,49 | 15,78 | 0,22% | 81,00 |
| 16.02.2026 | 15,68 | 15,80 | 15,68 | 15,74 | 0,38% | 76,00 |
| 13.02.2026 | 15,54 | 15,73 | 15,40 | 15,68 | 0,80% | 66,00 |
| 12.02.2026 | 15,99 | 16,02 | 15,55 | 15,56 | -2,51% | 2.752,00 |
| 11.02.2026 | 15,61 | 16,13 | 15,48 | 15,96 | 2,37% | 3.318,00 |
| 10.02.2026 | 15,45 | 15,59 | 15,42 | 15,59 | 0,97% | - |
| 09.02.2026 | 15,30 | 15,46 | 15,16 | 15,44 | 0,92% | - |
| 06.02.2026 | 15,22 | 15,35 | 15,05 | 15,30 | 0,51% | 28,00 |
| 05.02.2026 | 15,49 | 15,50 | 15,13 | 15,22 | -1,82% | - |
| 04.02.2026 | 15,46 | 15,65 | 15,36 | 15,50 | 0,29% | - |
| 03.02.2026 | 15,55 | 15,65 | 15,29 | 15,46 | 0,03% | 1.239,00 |
| 02.02.2026 | 15,09 | 15,45 | 14,86 | 15,45 | 1,99% | - |
| 30.01.2026 | 15,14 | 15,32 | 15,02 | 15,15 | -0,24% | - |
| 29.01.2026 | 15,13 | 15,43 | 15,04 | 15,19 | 0,53% | 98,00 |
| 28.01.2026 | 15,46 | 15,81 | 15,04 | 15,11 | -2,30% | - |
| 27.01.2026 | 15,72 | 15,91 | 15,08 | 15,46 | -1,50% | 26,00 |
| 26.01.2026 | 15,76 | 15,78 | 15,61 | 15,70 | -0,06% | 490,00 |
| 23.01.2026 | 15,78 | 15,78 | 15,52 | 15,71 | -0,41% | - |
| 22.01.2026 | 16,03 | 16,03 | 15,74 | 15,77 | 1,02% | 650,00 |
| 21.01.2026 | 15,37 | 15,67 | 15,25 | 15,61 | 1,73% | 2.300,00 |
| 20.01.2026 | 15,22 | 15,37 | 14,91 | 15,35 | 0,66% | 28,00 |
| 19.01.2026 | 15,31 | 15,34 | 15,07 | 15,25 | -2,37% | 2.936,00 |
| 16.01.2026 | 15,31 | 15,63 | 15,30 | 15,62 | 1,87% | 1.590,00 |
| 15.01.2026 | 14,66 | 15,34 | 14,65 | 15,33 | 4,70% | 24,00 |
| 14.01.2026 | 14,84 | 14,85 | 14,56 | 14,64 | -1,21% | 30,00 |
| 13.01.2026 | 14,95 | 15,05 | 14,74 | 14,82 | -0,87% | - |
| 12.01.2026 | 14,74 | 15,10 | 14,73 | 14,95 | 1,46% | 136,00 |
| 09.01.2026 | 14,53 | 14,75 | 14,49 | 14,74 | 1,41% | - |
| 08.01.2026 | 14,84 | 14,84 | 14,47 | 14,53 | -2,25% | 942,00 |
| 07.01.2026 | 14,42 | 15,12 | 14,41 | 14,87 | 4,46% | 28,00 |
| 06.01.2026 | 14,21 | 14,24 | 14,18 | 14,23 | 0,21% | 30,00 |
| 05.01.2026 | 13,87 | 14,27 | 13,86 | 14,20 | 2,79% | 784,00 |
| 02.01.2026 | 13,81 | 13,87 | 13,68 | 13,82 | -0,01% | 120,00 |
| 30.12.2025 | 13,74 | 13,84 | 13,67 | 13,82 | 0,60% | - |
| 29.12.2025 | 13,74 | 13,75 | 13,65 | 13,74 | 0,18% | - |
| 23.12.2025 | 13,63 | 13,73 | 13,55 | 13,71 | 0,62% | 4.710,00 |
| 22.12.2025 | 13,59 | 13,70 | 13,56 | 13,63 | 0,33% | - |
| 19.12.2025 | 13,51 | 13,61 | 13,43 | 13,58 | 0,35% | - |
| 18.12.2025 | 13,19 | 13,53 | 13,15 | 13,53 | 2,76% | - |
| 17.12.2025 | 13,46 | 13,47 | 13,15 | 13,17 | -2,17% | 8.400,00 |
| 16.12.2025 | 13,62 | 13,65 | 13,35 | 13,46 | -1,39% | 1.841,00 |
| 15.12.2025 | 13,79 | 13,79 | 13,59 | 13,65 | -0,80% | 30,00 |
| 12.12.2025 | 13,81 | 13,96 | 13,72 | 13,76 | -0,25% | 1.100,00 |
| 11.12.2025 | 13,81 | 13,89 | 13,70 | 13,80 | -0,33% | - |
| 10.12.2025 | 13,81 | 13,86 | 13,67 | 13,84 | 0,22% | 19.395,00 |
| 09.12.2025 | 13,92 | 13,93 | 13,77 | 13,81 | -0,65% | 608,00 |
| 08.12.2025 | 14,15 | 14,16 | 13,84 | 13,90 | 0,36% | 1.906,00 |
| 05.12.2025 | 13,86 | 13,91 | 13,73 | 13,85 | -0,07% | 161,00 |