197,797SEK
-0,05%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 197,50 | 198,40 | 195,85 | 197,75 | -0,08% | 2.704.590,00 |
| 16.05.2024 | 201,60 | 201,80 | 197,75 | 197,90 | -1,69% | 4.106.945,00 |
| 15.05.2024 | 200,50 | 201,50 | 198,05 | 201,30 | 0,93% | 2.938.816,00 |
| 14.05.2024 | 199,35 | 199,95 | 198,20 | 199,45 | -0,18% | 3.248.742,00 |
| 13.05.2024 | 202,10 | 202,30 | 199,10 | 199,80 | -1,33% | 2.684.235,00 |
| 10.05.2024 | 203,10 | 203,90 | 200,80 | 202,50 | 1,38% | 3.614.908,00 |
| 08.05.2024 | 198,45 | 201,50 | 198,15 | 199,75 | 0,25% | 2.366.194,00 |
| 07.05.2024 | 198,05 | 199,25 | 195,40 | 199,25 | 1,14% | 3.721.710,00 |
| 06.05.2024 | 196,95 | 197,45 | 194,95 | 197,00 | 0,48% | 2.209.431,00 |
| 03.05.2024 | 193,70 | 197,10 | 193,55 | 196,05 | 1,53% | 4.580.956,00 |
| 02.05.2024 | 193,25 | 195,10 | 192,25 | 193,10 | -1,20% | 4.614.479,00 |
| 30.04.2024 | 198,15 | 198,40 | 193,70 | 195,45 | 0,08% | 4.427.128,00 |
| 29.04.2024 | 194,30 | 196,35 | 194,25 | 195,30 | 0,72% | 3.640.264,00 |
| 26.04.2024 | 192,35 | 194,10 | 191,65 | 193,90 | 2,43% | 5.208.294,00 |
| 25.04.2024 | 192,60 | 192,60 | 186,85 | 189,30 | -1,89% | 4.194.906,00 |
| 24.04.2024 | 177,90 | 193,75 | 176,60 | 192,95 | 8,43% | 9.289.559,00 |
| 23.04.2024 | 176,05 | 179,25 | 175,55 | 177,95 | 1,08% | 5.135.441,00 |
| 22.04.2024 | 180,05 | 182,00 | 176,05 | 176,05 | -1,89% | 6.215.589,00 |
| 19.04.2024 | 180,75 | 181,00 | 178,70 | 179,45 | -1,75% | 3.845.665,00 |
| 18.04.2024 | 184,15 | 184,25 | 181,55 | 182,65 | -0,35% | 3.669.600,00 |
| 17.04.2024 | 181,95 | 185,80 | 180,30 | 183,30 | -0,30% | 4.212.177,00 |
| 16.04.2024 | 184,05 | 184,60 | 181,95 | 183,85 | -1,21% | 4.602.283,00 |
| 15.04.2024 | 185,25 | 188,75 | 184,85 | 186,10 | 1,81% | 4.012.777,00 |
| 12.04.2024 | 183,05 | 185,60 | 182,60 | 182,80 | 0,72% | 3.160.774,00 |
| 11.04.2024 | 182,40 | 185,00 | 179,70 | 181,50 | -1,01% | 4.821.141,00 |
| 10.04.2024 | 182,30 | 184,00 | 180,40 | 183,35 | 0,69% | 3.242.659,00 |
| 09.04.2024 | 182,85 | 183,90 | 181,30 | 182,10 | -0,57% | 3.035.759,00 |
| 08.04.2024 | 181,65 | 183,80 | 181,60 | 183,15 | 1,02% | 3.283.845,00 |
| 05.04.2024 | 178,50 | 181,30 | 177,25 | 181,30 | -0,55% | 4.078.070,00 |
| 04.04.2024 | 181,00 | 182,30 | 180,15 | 182,30 | 0,66% | 3.548.476,00 |
| 03.04.2024 | 180,85 | 181,70 | 180,05 | 181,10 | 0,58% | 2.606.533,00 |
| 02.04.2024 | 182,00 | 183,35 | 179,10 | 180,05 | -0,41% | 5.221.871,00 |
| 28.03.2024 | 182,10 | 182,90 | 180,30 | 180,80 | -0,74% | 2.773.645,00 |
| 27.03.2024 | 184,95 | 185,00 | 181,30 | 182,15 | -1,91% | 5.280.686,00 |
| 26.03.2024 | 186,00 | 186,25 | 182,90 | 185,70 | -0,16% | 4.895.338,00 |
| 25.03.2024 | 187,00 | 187,75 | 185,40 | 186,00 | -0,53% | 3.378.145,00 |
| 22.03.2024 | 185,70 | 187,75 | 184,55 | 187,00 | 0,40% | 6.915.285,00 |
| 21.03.2024 | 184,75 | 186,50 | 183,20 | 186,25 | 2,50% | 6.828.371,00 |
| 20.03.2024 | 181,75 | 183,65 | 180,75 | 181,70 | -0,03% | 6.104.550,00 |
| 19.03.2024 | 181,50 | 183,10 | 180,80 | 181,75 | -0,14% | 5.666.453,00 |
| 18.03.2024 | 184,30 | 184,60 | 181,45 | 182,00 | -1,19% | 4.005.596,00 |
| 15.03.2024 | 182,50 | 185,65 | 182,05 | 184,20 | 0,74% | 9.369.700,00 |
| 14.03.2024 | 183,40 | 183,80 | 182,20 | 182,85 | 0,14% | 4.554.156,00 |
| 13.03.2024 | 183,90 | 184,00 | 181,75 | 182,60 | 0,00% | 6.288.227,00 |
| 12.03.2024 | 179,85 | 183,25 | 179,55 | 182,60 | 1,95% | 7.253.761,00 |
| 11.03.2024 | 181,75 | 181,75 | 177,65 | 179,10 | -1,89% | 5.653.429,00 |
| 08.03.2024 | 181,15 | 184,35 | 180,80 | 182,55 | 0,83% | 5.070.666,00 |
| 07.03.2024 | 179,70 | 181,85 | 178,15 | 181,05 | 0,95% | 7.994.074,00 |
| 06.03.2024 | 178,60 | 179,65 | 176,40 | 179,35 | 0,28% | 10.511.723,00 |
| 05.03.2024 | 179,40 | 180,35 | 178,15 | 178,85 | -0,64% | 6.536.593,00 |
| 04.03.2024 | 181,70 | 181,70 | 178,55 | 180,00 | -0,06% | 5.181.027,00 |
| 01.03.2024 | 180,90 | 181,10 | 178,80 | 180,10 | 0,19% | 3.265.844,00 |
| 29.02.2024 | 181,00 | 181,00 | 178,40 | 179,75 | -0,14% | 6.016.866,00 |
| 28.02.2024 | 178,70 | 180,30 | 178,10 | 180,00 | 0,47% | 3.042.552,00 |
| 27.02.2024 | 180,75 | 181,00 | 178,25 | 179,15 | -0,80% | 3.030.031,00 |
| 26.02.2024 | 178,05 | 180,75 | 176,60 | 180,60 | 1,23% | 3.094.092,00 |
| 23.02.2024 | 179,70 | 180,45 | 177,75 | 178,40 | -0,67% | 3.564.888,00 |
| 22.02.2024 | 178,00 | 181,05 | 177,90 | 179,60 | 2,25% | 4.538.892,00 |
| 21.02.2024 | 175,00 | 175,75 | 173,55 | 175,65 | 0,63% | 2.066.248,00 |
| 20.02.2024 | 176,40 | 176,85 | 173,15 | 174,55 | -1,27% | 2.352.031,00 |
| 19.02.2024 | 175,05 | 177,00 | 174,25 | 176,80 | 0,00% | 1.993.307,00 |
| 16.02.2024 | 171,35 | 176,80 | 171,30 | 176,80 | 3,91% | 6.360.631,00 |
| 15.02.2024 | 170,50 | 172,60 | 168,90 | 170,15 | 0,95% | 4.577.880,00 |
| 14.02.2024 | 168,80 | 169,95 | 168,05 | 168,55 | -0,03% | 3.620.270,00 |
| 13.02.2024 | 171,00 | 171,10 | 165,50 | 168,60 | -1,58% | 4.098.445,00 |
| 12.02.2024 | 171,90 | 172,55 | 170,75 | 171,30 | 0,03% | 2.086.803,00 |
| 09.02.2024 | 171,15 | 173,30 | 170,35 | 171,25 | 0,12% | 2.474.590,00 |
| 08.02.2024 | 168,80 | 171,05 | 168,15 | 171,05 | 1,39% | 2.195.437,00 |
| 07.02.2024 | 169,50 | 169,70 | 167,25 | 168,70 | -0,38% | 3.754.549,00 |
| 06.02.2024 | 168,45 | 169,95 | 166,95 | 169,35 | 1,41% | 2.827.914,00 |
| 05.02.2024 | 168,95 | 169,15 | 166,60 | 167,00 | -1,36% | 3.106.387,00 |
| 02.02.2024 | 170,85 | 171,80 | 168,75 | 169,30 | 0,15% | 3.193.816,00 |
| 01.02.2024 | 167,05 | 170,35 | 166,00 | 169,05 | 1,26% | 3.426.584,00 |
| 31.01.2024 | 165,85 | 167,45 | 165,30 | 166,95 | 0,85% | 5.446.803,00 |
| 30.01.2024 | 165,80 | 166,70 | 164,70 | 165,55 | -0,15% | 2.842.763,00 |
| 29.01.2024 | 162,95 | 166,95 | 162,15 | 165,80 | 1,19% | 3.919.443,00 |
| 26.01.2024 | 159,80 | 164,95 | 159,80 | 163,85 | -0,03% | 4.283.958,00 |
| 25.01.2024 | 170,80 | 173,85 | 162,25 | 163,90 | -4,10% | 11.881.240,00 |
| 24.01.2024 | 170,80 | 172,90 | 169,25 | 170,90 | 1,39% | 4.201.037,00 |
| 23.01.2024 | 169,55 | 170,15 | 167,15 | 168,55 | -0,12% | 3.714.542,00 |
| 22.01.2024 | 166,20 | 169,30 | 165,55 | 168,75 | 2,61% | 4.544.533,00 |
| 19.01.2024 | 165,25 | 166,55 | 163,95 | 164,45 | 0,00% | 3.967.499,00 |
| 18.01.2024 | 163,05 | 165,60 | 163,05 | 164,45 | 0,30% | 5.451.869,00 |
| 17.01.2024 | 164,15 | 164,95 | 162,55 | 163,95 | -1,71% | 3.968.898,00 |
| 16.01.2024 | 164,35 | 167,00 | 163,60 | 166,80 | 1,03% | 3.211.378,00 |
| 15.01.2024 | 166,90 | 167,10 | 164,75 | 165,10 | -0,84% | 2.087.229,00 |
| 12.01.2024 | 164,50 | 166,55 | 164,20 | 166,50 | 1,62% | 3.438.974,00 |
| 11.01.2024 | 166,00 | 167,50 | 163,45 | 163,85 | 0,06% | 3.472.422,00 |
| 10.01.2024 | 163,10 | 164,80 | 162,75 | 163,75 | 0,37% | 4.804.609,00 |
| 09.01.2024 | 164,50 | 164,50 | 161,80 | 163,15 | -0,40% | 3.512.106,00 |
| 08.01.2024 | 162,05 | 163,95 | 161,40 | 163,80 | 1,33% | 5.630.953,00 |
| 05.01.2024 | 165,15 | 165,20 | 161,65 | 161,65 | -2,74% | 3.806.477,00 |
| 04.01.2024 | 167,85 | 168,35 | 164,40 | 166,20 | -1,22% | 5.374.659,00 |
| 03.01.2024 | 170,50 | 170,50 | 167,00 | 168,25 | -1,61% | 4.541.380,00 |
| 02.01.2024 | 173,75 | 174,70 | 170,65 | 171,00 | -1,47% | 2.962.308,00 |
| 29.12.2023 | 172,45 | 174,15 | 172,45 | 173,55 | 0,61% | 1.870.031,00 |
| 28.12.2023 | 172,85 | 173,70 | 172,10 | 172,50 | 0,06% | 2.089.348,00 |
| 27.12.2023 | 171,80 | 173,60 | 171,70 | 172,40 | 0,55% | 2.647.480,00 |
| 22.12.2023 | 169,95 | 172,25 | 169,50 | 171,45 | 0,18% | 3.373.181,00 |
| 21.12.2023 | 171,65 | 171,85 | 170,00 | 171,15 | -0,44% | 3.692.756,00 |