170,415SEK
0,04%
Echtzeit-Aktienkurs Atlas Copco AB
Bid:
Ask:
Aktienkurse zur Atlas Copco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 169,85 | 170,70 | 169,00 | 170,20 | -0,09% | 1.096.730,00 |
| 16.05.2024 | 173,95 | 174,20 | 170,35 | 170,35 | -2,07% | 1.962.666,00 |
| 15.05.2024 | 174,10 | 174,10 | 171,70 | 173,95 | 0,43% | 1.136.637,00 |
| 14.05.2024 | 172,75 | 173,20 | 171,85 | 173,20 | 0,26% | 1.462.913,00 |
| 13.05.2024 | 175,70 | 175,70 | 172,15 | 172,75 | -1,68% | 838.029,00 |
| 10.05.2024 | 175,85 | 176,55 | 173,55 | 175,70 | 1,27% | 1.352.595,00 |
| 08.05.2024 | 171,20 | 174,20 | 171,15 | 173,50 | 0,73% | 790.922,00 |
| 07.05.2024 | 170,50 | 172,25 | 168,70 | 172,25 | 1,23% | 1.119.219,00 |
| 06.05.2024 | 170,00 | 170,50 | 167,95 | 170,15 | 0,53% | 1.019.036,00 |
| 03.05.2024 | 166,60 | 169,30 | 166,35 | 169,25 | 2,36% | 1.929.748,00 |
| 02.05.2024 | 166,00 | 167,75 | 165,05 | 165,35 | -1,28% | 1.746.765,00 |
| 30.04.2024 | 169,95 | 170,45 | 166,10 | 167,50 | -0,09% | 1.538.102,00 |
| 29.04.2024 | 167,60 | 169,30 | 167,25 | 167,65 | 0,36% | 1.284.628,00 |
| 26.04.2024 | 164,80 | 167,65 | 164,30 | 167,05 | 2,71% | 1.893.508,00 |
| 25.04.2024 | 165,40 | 165,60 | 161,05 | 162,65 | -2,28% | 1.922.033,00 |
| 24.04.2024 | 155,00 | 167,25 | 153,10 | 166,45 | 8,15% | 4.133.349,00 |
| 23.04.2024 | 152,80 | 155,15 | 152,60 | 153,90 | 0,72% | 1.748.596,00 |
| 22.04.2024 | 156,05 | 158,00 | 152,80 | 152,80 | -1,80% | 1.723.810,00 |
| 19.04.2024 | 158,30 | 158,45 | 155,60 | 155,60 | -2,38% | 2.246.581,00 |
| 18.04.2024 | 160,75 | 160,90 | 159,10 | 159,40 | -0,53% | 1.555.442,00 |
| 17.04.2024 | 158,50 | 162,50 | 157,60 | 160,25 | 0,09% | 1.275.722,00 |
| 16.04.2024 | 160,35 | 161,00 | 158,90 | 160,10 | -1,26% | 1.623.642,00 |
| 15.04.2024 | 160,65 | 164,90 | 160,65 | 162,15 | 1,66% | 1.006.633,00 |
| 12.04.2024 | 159,70 | 162,05 | 159,40 | 159,50 | 0,95% | 1.097.755,00 |
| 11.04.2024 | 158,70 | 160,55 | 156,20 | 158,00 | -0,72% | 1.958.858,00 |
| 10.04.2024 | 158,80 | 160,20 | 157,35 | 159,15 | 0,38% | 1.283.646,00 |
| 09.04.2024 | 159,20 | 160,30 | 157,95 | 158,55 | -0,78% | 1.017.190,00 |
| 08.04.2024 | 158,00 | 160,40 | 158,00 | 159,80 | 1,56% | 1.603.793,00 |
| 05.04.2024 | 157,00 | 157,70 | 154,90 | 157,35 | -1,35% | 1.813.666,00 |
| 04.04.2024 | 158,95 | 159,85 | 158,25 | 159,50 | 0,35% | 1.057.138,00 |
| 03.04.2024 | 158,50 | 159,65 | 158,20 | 158,95 | 0,35% | 1.220.448,00 |
| 02.04.2024 | 159,70 | 161,05 | 157,70 | 158,40 | 0,16% | 1.788.925,00 |
| 28.03.2024 | 160,60 | 161,15 | 157,95 | 158,15 | -1,43% | 1.495.687,00 |
| 27.03.2024 | 163,00 | 163,30 | 159,55 | 160,45 | -2,08% | 2.091.499,00 |
| 26.03.2024 | 164,25 | 164,40 | 161,30 | 163,85 | -0,36% | 1.401.693,00 |
| 25.03.2024 | 166,35 | 166,75 | 164,25 | 164,45 | -1,14% | 1.148.115,00 |
| 22.03.2024 | 164,50 | 166,60 | 163,00 | 166,35 | 0,91% | 1.212.210,00 |
| 21.03.2024 | 162,65 | 164,85 | 161,80 | 164,85 | 2,55% | 1.352.093,00 |
| 20.03.2024 | 159,65 | 161,85 | 158,95 | 160,75 | 0,69% | 1.538.685,00 |
| 19.03.2024 | 158,70 | 161,00 | 158,35 | 159,65 | -0,06% | 1.169.726,00 |
| 18.03.2024 | 161,00 | 161,45 | 159,35 | 159,75 | -0,78% | 1.378.975,00 |
| 15.03.2024 | 160,35 | 162,60 | 159,90 | 161,00 | 0,37% | 3.585.429,00 |
| 14.03.2024 | 161,10 | 161,80 | 159,90 | 160,40 | -0,25% | 1.651.667,00 |
| 13.03.2024 | 161,35 | 161,95 | 160,40 | 160,80 | -0,16% | 1.639.256,00 |
| 12.03.2024 | 158,40 | 161,50 | 158,40 | 161,05 | 2,03% | 2.079.718,00 |
| 11.03.2024 | 159,30 | 159,30 | 155,80 | 157,85 | -1,62% | 1.952.740,00 |
| 08.03.2024 | 159,00 | 161,50 | 158,55 | 160,45 | 0,98% | 1.336.203,00 |
| 07.03.2024 | 156,50 | 159,20 | 155,45 | 158,90 | 1,34% | 1.651.114,00 |
| 06.03.2024 | 155,00 | 156,85 | 153,15 | 156,80 | 0,93% | 1.660.924,00 |
| 05.03.2024 | 154,90 | 156,25 | 153,70 | 155,35 | 0,00% | 1.817.533,00 |
| 04.03.2024 | 156,00 | 156,15 | 154,15 | 155,35 | 0,23% | 1.649.366,00 |
| 01.03.2024 | 155,80 | 156,20 | 154,05 | 155,00 | 0,10% | 1.969.963,00 |
| 29.02.2024 | 155,95 | 156,40 | 154,10 | 154,85 | -0,42% | 3.802.440,00 |
| 28.02.2024 | 155,10 | 155,75 | 154,05 | 155,50 | 0,13% | 2.074.173,00 |
| 27.02.2024 | 156,50 | 156,70 | 154,05 | 155,30 | -0,70% | 2.423.497,00 |
| 26.02.2024 | 154,35 | 156,50 | 153,00 | 156,40 | 1,33% | 2.122.334,00 |
| 23.02.2024 | 154,90 | 155,65 | 153,70 | 154,35 | -0,36% | 2.025.140,00 |
| 22.02.2024 | 154,00 | 156,15 | 153,95 | 154,90 | 2,31% | 3.030.570,00 |
| 21.02.2024 | 151,10 | 151,80 | 149,90 | 151,40 | 0,20% | 1.271.390,00 |
| 20.02.2024 | 152,35 | 153,00 | 149,60 | 151,10 | -1,21% | 1.420.313,00 |
| 19.02.2024 | 152,80 | 153,50 | 151,70 | 152,95 | -0,75% | 1.523.103,00 |
| 16.02.2024 | 148,95 | 154,10 | 148,80 | 154,10 | 4,09% | 2.882.534,00 |
| 15.02.2024 | 147,55 | 150,40 | 147,00 | 148,05 | 1,13% | 1.743.513,00 |
| 14.02.2024 | 145,60 | 147,20 | 145,45 | 146,40 | 0,55% | 884.170,00 |
| 13.02.2024 | 147,75 | 147,75 | 143,45 | 145,60 | -1,59% | 1.375.777,00 |
| 12.02.2024 | 148,00 | 148,75 | 147,25 | 147,95 | 0,17% | 787.948,00 |
| 09.02.2024 | 148,00 | 149,85 | 147,05 | 147,70 | -0,24% | 1.189.283,00 |
| 08.02.2024 | 146,20 | 148,10 | 146,10 | 148,05 | 1,33% | 864.449,00 |
| 07.02.2024 | 147,45 | 147,75 | 145,10 | 146,10 | -0,92% | 2.036.438,00 |
| 06.02.2024 | 147,20 | 148,25 | 145,70 | 147,45 | 1,31% | 1.378.162,00 |
| 05.02.2024 | 148,25 | 148,45 | 145,30 | 145,55 | -1,92% | 1.443.013,00 |
| 02.02.2024 | 149,60 | 149,90 | 147,70 | 148,40 | 0,41% | 1.203.956,00 |
| 01.02.2024 | 144,75 | 148,40 | 144,15 | 147,80 | 2,11% | 1.397.434,00 |
| 31.01.2024 | 144,45 | 145,45 | 144,00 | 144,75 | 0,49% | 1.851.904,00 |
| 30.01.2024 | 144,20 | 145,30 | 143,30 | 144,05 | 0,14% | 816.844,00 |
| 29.01.2024 | 141,60 | 144,80 | 141,10 | 143,85 | 1,02% | 1.072.226,00 |
| 26.01.2024 | 143,00 | 144,70 | 141,00 | 142,40 | -0,77% | 1.736.917,00 |
| 25.01.2024 | 148,60 | 150,50 | 142,00 | 143,50 | -3,17% | 4.702.802,00 |
| 24.01.2024 | 148,60 | 149,65 | 146,55 | 148,20 | 1,06% | 1.386.332,00 |
| 23.01.2024 | 147,30 | 147,45 | 145,00 | 146,65 | 0,14% | 1.652.196,00 |
| 22.01.2024 | 144,45 | 146,90 | 143,70 | 146,45 | 2,59% | 2.058.779,00 |
| 19.01.2024 | 142,50 | 143,75 | 142,20 | 142,75 | 0,42% | 1.915.639,00 |
| 18.01.2024 | 141,10 | 142,80 | 140,35 | 142,15 | 0,96% | 1.797.593,00 |
| 17.01.2024 | 141,20 | 141,40 | 139,45 | 140,80 | -1,47% | 1.451.246,00 |
| 16.01.2024 | 141,50 | 143,25 | 140,60 | 142,90 | 0,78% | 1.279.770,00 |
| 15.01.2024 | 142,55 | 143,20 | 141,50 | 141,80 | -0,35% | 831.056,00 |
| 12.01.2024 | 141,60 | 142,55 | 141,15 | 142,30 | 1,25% | 1.217.714,00 |
| 11.01.2024 | 142,85 | 144,20 | 140,45 | 140,55 | -0,43% | 1.450.966,00 |
| 10.01.2024 | 140,75 | 142,00 | 140,60 | 141,15 | -0,21% | 1.512.830,00 |
| 09.01.2024 | 142,45 | 142,55 | 140,20 | 141,45 | -0,56% | 1.016.787,00 |
| 08.01.2024 | 141,05 | 142,25 | 140,05 | 142,25 | 1,17% | 1.460.154,00 |
| 05.01.2024 | 142,45 | 142,75 | 140,10 | 140,60 | -2,09% | 874.897,00 |
| 04.01.2024 | 144,70 | 145,25 | 142,00 | 143,60 | -0,79% | 1.801.878,00 |
| 03.01.2024 | 147,05 | 147,05 | 143,85 | 144,75 | -1,56% | 1.220.420,00 |
| 02.01.2024 | 149,85 | 150,40 | 146,90 | 147,05 | -1,57% | 1.351.190,00 |
| 29.12.2023 | 148,50 | 150,00 | 148,50 | 149,40 | 0,61% | 1.049.579,00 |
| 28.12.2023 | 148,65 | 149,35 | 147,85 | 148,50 | 0,13% | 1.075.810,00 |
| 27.12.2023 | 147,10 | 149,15 | 147,10 | 148,30 | 0,82% | 2.000.853,00 |
| 22.12.2023 | 146,85 | 147,90 | 145,90 | 147,10 | 0,03% | 1.808.152,00 |
| 21.12.2023 | 147,60 | 147,70 | 146,25 | 147,05 | -0,54% | 2.208.345,00 |