15,843€
0,39%
Echtzeit-Aktienkurs ATLAS COPCO B FR. RED.SHS
Bid:
Ask:
Aktienkurse zur ATLAS COPCO B FR. RED.SHS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,73 | 15,99 | 15,70 | 15,84 | 0,39% | 495,00 |
| 15.10.2026 | 15,80 | 15,80 | 15,78 | 15,78 | -3,12% | - |
| 14.10.2026 | 16,45 | 16,70 | 16,26 | 16,29 | -0,93% | 1.135,00 |
| 13.10.2026 | 16,55 | 16,68 | 16,40 | 16,44 | -0,53% | 435,00 |
| 12.10.2026 | 16,36 | 16,59 | 16,34 | 16,53 | 0,97% | 1.404,00 |
| 09.10.2026 | 16,09 | 16,49 | 16,07 | 16,37 | 1,87% | 1.561,00 |
| 08.10.2026 | 16,10 | 16,19 | 15,87 | 16,07 | -0,19% | - |
| 07.10.2026 | 16,37 | 16,37 | 16,05 | 16,10 | -1,89% | 667,00 |
| 06.10.2026 | 16,04 | 16,55 | 16,03 | 16,41 | 2,26% | 13,00 |
| 05.10.2026 | 15,98 | 16,09 | 15,84 | 16,05 | 0,12% | - |
| 02.10.2026 | 15,77 | 16,17 | 15,74 | 16,03 | 1,84% | - |
| 01.10.2026 | 15,73 | 15,88 | 15,61 | 15,74 | 0,24% | 7.250,00 |
| 30.09.2026 | 15,87 | 16,05 | 15,68 | 15,70 | -0,72% | - |
| 29.09.2026 | 15,55 | 15,98 | 15,55 | 15,82 | 1,37% | 103,00 |
| 28.09.2026 | 15,74 | 15,80 | 15,55 | 15,60 | -1,30% | 1.633,00 |
| 25.09.2026 | 15,66 | 15,98 | 15,65 | 15,81 | 1,05% | - |
| 24.09.2026 | 15,93 | 15,94 | 15,57 | 15,64 | -1,82% | - |
| 23.09.2026 | 16,19 | 16,26 | 15,81 | 15,93 | -1,58% | 576,00 |
| 22.09.2026 | 15,60 | 16,25 | 15,60 | 16,19 | 3,77% | - |
| 21.09.2026 | 15,17 | 15,63 | 15,16 | 15,60 | 3,05% | - |
| 18.09.2026 | 15,29 | 15,43 | 15,05 | 15,14 | -0,88% | - |
| 17.09.2026 | 15,07 | 15,39 | 15,07 | 15,27 | 1,58% | 250,00 |
| 16.09.2026 | 14,96 | 15,15 | 14,95 | 15,04 | 0,57% | 1.876,00 |
| 15.09.2026 | 14,95 | 15,07 | 14,76 | 14,95 | -0,09% | 255,00 |
| 14.09.2026 | 15,45 | 15,48 | 14,78 | 14,96 | -4,21% | 1.956,00 |
| 11.09.2026 | 15,53 | 15,79 | 15,52 | 15,62 | 0,64% | 910,00 |
| 10.09.2026 | 15,84 | 15,97 | 15,47 | 15,52 | -1,96% | - |
| 09.09.2026 | 16,21 | 16,22 | 15,77 | 15,83 | -2,33% | - |
| 08.09.2026 | 16,05 | 16,27 | 15,96 | 16,21 | 0,78% | 240,00 |
| 07.09.2026 | 15,78 | 16,12 | 15,76 | 16,08 | 1,76% | 32,00 |
| 04.09.2026 | 15,74 | 15,85 | 15,67 | 15,81 | 0,54% | 1.393,00 |
| 03.09.2026 | 15,47 | 15,79 | 15,46 | 15,72 | 1,75% | 1.900,00 |
| 02.09.2026 | 15,55 | 15,58 | 15,34 | 15,45 | -0,66% | - |
| 01.09.2026 | 16,04 | 16,12 | 15,55 | 15,55 | -3,02% | 326,00 |
| 31.08.2026 | 16,27 | 16,27 | 16,00 | 16,04 | -1,47% | 182,00 |
| 28.08.2026 | 16,38 | 16,51 | 16,25 | 16,28 | -0,56% | 1.900,00 |
| 27.08.2026 | 16,23 | 16,51 | 16,22 | 16,37 | 0,91% | 28,00 |
| 26.08.2026 | 16,17 | 16,40 | 16,11 | 16,22 | 0,23% | - |
| 25.08.2026 | 16,01 | 16,31 | 16,00 | 16,19 | 1,14% | 520,00 |
| 24.08.2026 | 16,12 | 16,18 | 15,98 | 16,00 | -0,68% | - |
| 21.08.2026 | 15,85 | 16,22 | 15,85 | 16,11 | 1,77% | 4.800,00 |
| 20.08.2026 | 15,78 | 15,87 | 15,76 | 15,83 | 0,06% | - |
| 19.08.2026 | 15,99 | 16,06 | 15,76 | 15,82 | 10,34% | - |
| 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 |