36,81€
-12,06%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,60 | 40,62 | 36,36 | 36,81 | -12,06% | - |
| 03.04.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -4,73% | - |
| 02.04.2025 | 44,04 | 44,04 | 43,94 | 43,94 | -0,90% | 7,00 |
| 01.04.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -3,02% | - |
| 31.03.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -2,72% | - |
| 28.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 27.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,73% | - |
| 26.03.2025 | 48,64 | 48,64 | 48,64 | 48,64 | 0,79% | - |
| 25.03.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -1,39% | - |
| 24.03.2025 | 48,74 | 48,94 | 48,74 | 48,94 | 0,20% | 40,00 |
| 21.03.2025 | 48,84 | 48,84 | 48,84 | 48,84 | -2,01% | - |
| 20.03.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 3,83% | - |
| 19.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,04% | - |
| 18.03.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 1,18% | - |
| 17.03.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 0,98% | - |
| 14.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,99% | - |
| 13.03.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,98% | - |
| 12.03.2025 | 46,42 | 47,00 | 46,42 | 47,00 | 0,26% | 500,00 |
| 11.03.2025 | 46,88 | 46,88 | 46,88 | 46,88 | -3,62% | - |
| 10.03.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,21% | - |
| 07.03.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -2,17% | - |
| 06.03.2025 | 48,86 | 49,82 | 48,86 | 49,82 | 1,01% | 2,00 |
| 05.03.2025 | 47,74 | 49,32 | 47,74 | 49,32 | -1,66% | 30,00 |
| 04.03.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -0,69% | - |
| 03.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,08% | - |
| 28.02.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -1,36% | - |
| 27.02.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,50% | - |
| 26.02.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,30% | - |
| 25.02.2025 | 48,36 | 50,25 | 48,36 | 50,25 | -0,10% | 25,00 |
| 24.02.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,76% | - |
| 21.02.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,29% | - |
| 20.02.2025 | 49,44 | 51,35 | 49,44 | 51,35 | 1,99% | 4,00 |
| 19.02.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,30% | - |
| 18.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,50% | - |
| 17.02.2025 | 50,25 | 50,25 | 50,25 | 50,25 | -0,89% | - |
| 14.02.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,70% | - |
| 13.02.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,40% | - |
| 12.02.2025 | 49,72 | 50,55 | 49,72 | 50,55 | 1,59% | 2,00 |
| 11.02.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 0,40% | - |
| 10.02.2025 | 49,56 | 49,56 | 49,56 | 49,56 | -0,80% | - |
| 07.02.2025 | 49,96 | 49,96 | 49,96 | 49,96 | 3,27% | - |
| 06.02.2025 | 48,38 | 48,38 | 48,38 | 48,38 | 0,54% | - |
| 05.02.2025 | 48,00 | 48,12 | 48,00 | 48,12 | -0,29% | 50,00 |
| 04.02.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -0,98% | - |
| 03.02.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -3,68% | - |
| 31.01.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 1,48% | - |
| 30.01.2025 | 49,86 | 49,86 | 49,86 | 49,86 | 0,04% | - |
| 29.01.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,77% | - |
| 28.01.2025 | 49,46 | 49,46 | 49,46 | 49,46 | -1,08% | - |
| 27.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,09% | - |
| 24.01.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 2,62% | - |
| 23.01.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 0,49% | - |
| 22.01.2025 | 49,02 | 49,02 | 49,02 | 49,02 | 0,70% | - |
| 21.01.2025 | 48,68 | 48,68 | 48,68 | 48,68 | 1,63% | - |
| 20.01.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 0,84% | - |
| 17.01.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,42% | - |
| 16.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 2,10% | - |
| 15.01.2025 | 46,72 | 46,72 | 46,72 | 46,72 | 1,21% | - |
| 14.01.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -0,77% | - |
| 13.01.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -0,51% | - |
| 10.01.2025 | 46,76 | 46,76 | 46,76 | 46,76 | -0,04% | - |
| 09.01.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -1,27% | - |
| 08.01.2025 | 47,38 | 47,38 | 47,38 | 47,38 | -0,21% | - |
| 07.01.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -1,25% | - |
| 06.01.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -0,04% | - |
| 03.01.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 1,52% | - |
| 02.01.2025 | 47,38 | 47,38 | 47,38 | 47,38 | -1,33% | - |
| 30.12.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,71% | - |
| 27.12.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 0,08% | - |
| 23.12.2024 | 47,64 | 47,64 | 47,64 | 47,64 | -0,13% | - |
| 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% | - |