47,84€
-0,33%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,76 | 47,76 | 47,28 | 47,70 | -0,62% | 35,00 |
| 19.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,80% | - |
| 18.12.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -1,29% | - |
| 17.12.2024 | 49,52 | 49,52 | 49,52 | 49,52 | -0,80% | - |
| 16.12.2024 | 49,92 | 49,92 | 49,92 | 49,92 | -0,46% | - |
| 13.12.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -1,08% | - |
| 12.12.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,10% | - |
| 11.12.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -0,69% | - |
| 10.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,69% | - |
| 09.12.2024 | 50,65 | 50,65 | 50,65 | 50,65 | 0,00% | - |
| 06.12.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -1,75% | - |
| 05.12.2024 | 51,55 | 51,55 | 51,55 | 51,55 | 1,48% | - |
| 04.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,29% | - |
| 03.12.2024 | 50,95 | 50,95 | 50,95 | 50,95 | -0,49% | - |
| 02.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 29.11.2024 | 50,75 | 51,40 | 50,75 | 51,40 | 1,88% | 200,00 |
| 28.11.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 1,67% | - |
| 27.11.2024 | 49,62 | 49,62 | 49,62 | 49,62 | -0,28% | - |
| 26.11.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -0,58% | - |
| 25.11.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 2,10% | - |
| 22.11.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -0,43% | - |
| 21.11.2024 | 48,98 | 49,23 | 48,08 | 49,23 | 0,43% | - |
| 20.11.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -1,29% | - |
| 19.11.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 0,98% | - |
| 18.11.2024 | 49,18 | 49,18 | 49,18 | 49,18 | -0,97% | - |
| 15.11.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 0,28% | - |
| 14.11.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 1,31% | - |
| 13.11.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 0,91% | - |
| 12.11.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -0,74% | - |
| 11.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,65% | - |
| 08.11.2024 | 49,12 | 49,12 | 49,12 | 49,12 | 1,66% | - |
| 07.11.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 0,96% | - |
| 06.11.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 1,27% | - |
| 05.11.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -3,47% | - |
| 04.11.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 2,38% | - |
| 01.11.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -0,50% | - |
| 31.10.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -2,52% | - |
| 30.10.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,40% | - |
| 29.10.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 3,64% | - |
| 28.10.2024 | 47,76 | 47,76 | 47,76 | 47,76 | 1,10% | - |
| 25.10.2024 | 47,24 | 47,24 | 47,24 | 47,24 | -0,34% | - |
| 24.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,63% | - |
| 23.10.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,79% | - |
| 22.10.2024 | 48,08 | 48,08 | 48,08 | 48,08 | -0,58% | - |
| 21.10.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 1,13% | - |
| 18.10.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -0,17% | - |
| 17.10.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 1,48% | - |
| 16.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,50% | - |
| 15.10.2024 | 48,03 | 48,73 | 47,88 | 47,92 | -2,52% | - |
| 14.10.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 1,24% | - |
| 11.10.2024 | 48,56 | 48,56 | 48,56 | 48,56 | -0,41% | - |
| 10.10.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 0,66% | - |
| 09.10.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 0,21% | - |
| 08.10.2024 | 48,34 | 48,34 | 48,34 | 48,34 | -1,06% | - |
| 07.10.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 0,87% | - |
| 04.10.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -3,98% | - |
| 03.10.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 0,80% | - |
| 02.10.2024 | 50,05 | 50,05 | 50,05 | 50,05 | -0,99% | - |
| 01.10.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 1,71% | - |
| 30.09.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,53% | - |
| 27.09.2024 | 49,44 | 49,44 | 49,44 | 49,44 | 2,36% | - |
| 26.09.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 2,37% | - |
| 25.09.2024 | 47,18 | 47,18 | 47,18 | 47,18 | -0,13% | - |
| 24.09.2024 | 46,04 | 47,24 | 46,04 | 47,24 | 4,42% | 112,00 |
| 23.09.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -1,31% | - |
| 20.09.2024 | 45,84 | 45,84 | 45,84 | 45,84 | 1,46% | - |
| 19.09.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 0,80% | - |
| 18.09.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 1,04% | - |
| 17.09.2024 | 44,36 | 44,36 | 44,36 | 44,36 | 0,73% | - |
| 16.09.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 1,47% | - |
| 13.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,09% | - |
| 12.09.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,74% | - |
| 11.09.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -0,42% | - |
| 10.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,71% | - |
| 09.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,98% | - |
| 06.09.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -0,92% | - |
| 05.09.2024 | 43,32 | 43,32 | 43,32 | 43,32 | -0,37% | - |
| 04.09.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -5,02% | - |
| 03.09.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -0,35% | - |
| 02.09.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -0,78% | - |
| 30.08.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 2,12% | - |
| 29.08.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -0,79% | - |
| 28.08.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,00% | - |
| 27.08.2024 | 45,76 | 45,76 | 45,70 | 45,70 | -0,52% | 31,00 |
| 26.08.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 0,35% | - |
| 23.08.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -0,09% | - |
| 22.08.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 0,57% | - |
| 21.08.2024 | 45,56 | 45,56 | 45,56 | 45,56 | -0,74% | - |
| 20.08.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,68% | - |
| 19.08.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -4,12% | - |
| 16.08.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -0,47% | - |
| 15.08.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -0,25% | - |
| 14.08.2024 | 46,70 | 47,42 | 46,70 | 47,42 | 2,15% | 110,00 |
| 13.08.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -0,26% | - |
| 12.08.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 1,17% | - |
| 09.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 08.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,81% | - |
| 07.08.2024 | 44,64 | 44,64 | 44,64 | 44,64 | 1,45% | - |
| 06.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,31% | - |
| 05.08.2024 | 42,44 | 42,44 | 42,18 | 42,18 | -6,47% | 100,00 |