47,90€
2,39%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 47,87 | 48,17 | 47,37 | 48,14 | 2,91% | - |
| 17.04.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -1,18% | - |
| 16.04.2024 | 47,34 | 47,34 | 47,34 | 47,34 | -3,03% | - |
| 15.04.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -0,69% | - |
| 12.04.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,69% | - |
| 11.04.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,96% | - |
| 10.04.2024 | 48,80 | 49,98 | 48,80 | 49,98 | 3,52% | 1.000,00 |
| 09.04.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 0,58% | - |
| 08.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,05% | - |
| 05.04.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,04% | - |
| 04.04.2024 | 47,48 | 47,48 | 47,48 | 47,48 | 1,50% | - |
| 03.04.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 1,78% | - |
| 02.04.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,04% | - |
| 28.03.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -1,63% | - |
| 27.03.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,91% | - |
| 26.03.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -1,24% | - |
| 25.03.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 1,16% | - |
| 22.03.2024 | 46,36 | 46,36 | 46,36 | 46,36 | 2,29% | - |
| 21.03.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 0,89% | - |
| 20.03.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,85% | - |
| 19.03.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -0,13% | - |
| 18.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,87% | - |
| 15.03.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,74% | - |
| 14.03.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,84% | - |
| 13.03.2024 | 43,42 | 43,42 | 43,10 | 43,10 | 0,42% | 53,00 |
| 12.03.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -1,74% | - |
| 11.03.2024 | 42,98 | 43,68 | 42,98 | 43,68 | 2,78% | 347,00 |
| 08.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,97% | - |
| 07.03.2024 | 41,68 | 41,68 | 41,68 | 41,68 | 0,34% | - |
| 06.03.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,33% | - |
| 05.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -2,05% | - |
| 04.03.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -2,32% | - |
| 01.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,32% | - |
| 29.02.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,68% | - |
| 28.02.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 2,38% | - |
| 27.02.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 1,04% | - |
| 26.02.2024 | 42,38 | 42,38 | 42,38 | 42,38 | -0,52% | - |
| 23.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,60% | - |
| 22.02.2024 | 41,52 | 41,52 | 41,52 | 41,52 | 7,68% | - |
| 21.02.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -1,83% | - |
| 20.02.2024 | 39,06 | 39,28 | 39,06 | 39,28 | -0,20% | 113,00 |
| 19.02.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,25% | - |
| 16.02.2024 | 38,70 | 39,26 | 38,70 | 39,26 | 3,97% | 139,00 |
| 15.02.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -1,15% | - |
| 14.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,15% | - |
| 13.02.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 0,57% | - |
| 12.02.2024 | 38,82 | 38,82 | 38,82 | 38,82 | 0,00% | - |
| 09.02.2024 | 38,82 | 38,82 | 38,82 | 38,82 | 1,62% | - |
| 08.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,03% | - |
| 07.02.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 0,81% | - |
| 06.02.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -3,78% | - |
| 05.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,92% | - |
| 02.02.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 3,29% | - |
| 01.02.2024 | 37,72 | 37,72 | 37,72 | 37,72 | -0,05% | - |
| 31.01.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 5,66% | - |
| 30.01.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -2,40% | - |
| 29.01.2024 | 35,56 | 36,60 | 35,56 | 36,60 | 4,27% | 400,00 |
| 26.01.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,17% | - |
| 25.01.2024 | 35,04 | 35,04 | 35,04 | 35,04 | 0,29% | - |
| 24.01.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 0,58% | - |
| 23.01.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,35% | - |
| 22.01.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -2,86% | - |
| 19.01.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 2,71% | - |
| 18.01.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,12% | - |
| 17.01.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -1,48% | - |
| 16.01.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -2,39% | - |
| 15.01.2024 | 36,20 | 36,20 | 36,04 | 36,04 | 0,11% | 139,00 |
| 12.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | - |
| 11.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,37% | - |
| 10.01.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,32% | - |
| 09.01.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 1,24% | - |
| 08.01.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 0,54% | - |
| 05.01.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 1,60% | - |
| 04.01.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -1,30% | - |
| 03.01.2024 | 37,52 | 37,52 | 36,82 | 36,82 | -3,81% | 500,00 |
| 02.01.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,78% | - |
| 29.12.2023 | 38,58 | 38,58 | 38,58 | 38,58 | 0,26% | - |
| 28.12.2023 | 38,48 | 38,48 | 38,48 | 38,48 | -0,52% | - |
| 27.12.2023 | 38,68 | 38,68 | 38,68 | 38,68 | 1,15% | - |
| 22.12.2023 | 38,24 | 38,24 | 38,24 | 38,24 | -0,42% | - |
| 21.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,16% | - |
| 20.12.2023 | 37,96 | 37,96 | 37,96 | 37,96 | 2,98% | - |
| 19.12.2023 | 36,86 | 36,86 | 36,86 | 36,86 | 0,33% | - |
| 18.12.2023 | 36,74 | 36,74 | 36,74 | 36,74 | -0,86% | - |
| 15.12.2023 | 37,06 | 37,06 | 37,06 | 37,06 | 1,42% | - |
| 14.12.2023 | 36,56 | 36,56 | 36,54 | 36,54 | -0,38% | 200,00 |
| 13.12.2023 | 36,68 | 36,68 | 36,68 | 36,68 | -2,29% | - |
| 12.12.2023 | 37,54 | 37,54 | 37,54 | 37,54 | -2,44% | - |
| 11.12.2023 | 38,48 | 38,48 | 38,48 | 38,48 | 1,00% | - |
| 08.12.2023 | 38,10 | 38,10 | 38,10 | 38,10 | 0,58% | - |
| 07.12.2023 | 37,88 | 37,88 | 37,88 | 37,88 | 0,00% | - |
| 06.12.2023 | 37,88 | 37,88 | 37,88 | 37,88 | 1,45% | - |
| 05.12.2023 | 37,34 | 37,34 | 37,34 | 37,34 | -1,84% | - |
| 04.12.2023 | 38,04 | 38,04 | 38,04 | 38,04 | 0,11% | - |
| 01.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 30.11.2023 | 37,30 | 37,30 | 37,30 | 37,30 | 1,86% | - |
| 29.11.2023 | 36,62 | 36,62 | 36,62 | 36,62 | -0,27% | - |
| 28.11.2023 | 36,72 | 36,72 | 36,72 | 36,72 | -0,97% | - |
| 27.11.2023 | 37,08 | 37,08 | 37,08 | 37,08 | 0,05% | - |
| 24.11.2023 | 37,06 | 37,06 | 37,06 | 37,06 | -0,11% | - |