60,30€
1,43%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 59,70 | 60,68 | 59,55 | 60,43 | 1,64% | - |
| 30.09.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -0,59% | - |
| 29.09.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,76% | - |
| 26.09.2025 | 59,35 | 59,35 | 59,35 | 59,35 | -0,50% | - |
| 25.09.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -0,50% | - |
| 24.09.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 2,30% | - |
| 23.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,95% | - |
| 22.09.2025 | 58,05 | 58,05 | 58,05 | 58,05 | -0,43% | - |
| 19.09.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,78% | - |
| 18.09.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -0,52% | - |
| 17.09.2025 | 58,15 | 58,15 | 58,15 | 58,15 | -0,43% | - |
| 16.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,43% | - |
| 15.09.2025 | 59,25 | 59,25 | 59,25 | 59,25 | -0,42% | - |
| 12.09.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,54% | - |
| 11.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,85% | - |
| 10.09.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,42% | - |
| 09.09.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 0,86% | - |
| 08.09.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,69% | - |
| 05.09.2025 | 57,95 | 57,95 | 57,95 | 57,95 | 2,93% | - |
| 04.09.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,88% | - |
| 03.09.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,98% | - |
| 02.09.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -0,52% | - |
| 01.09.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -0,17% | - |
| 29.08.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 1,83% | - |
| 28.08.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 2,14% | - |
| 27.08.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 2,94% | - |
| 26.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,09% | - |
| 25.08.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,18% | - |
| 22.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,50% | - |
| 21.08.2025 | 54,78 | 55,10 | 54,53 | 54,73 | 1,34% | - |
| 20.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,37% | - |
| 19.08.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,19% | - |
| 18.08.2025 | 53,65 | 53,90 | 53,65 | 53,90 | -0,55% | 80,00 |
| 15.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 7,22% | - |
| 14.08.2025 | 50,55 | 50,55 | 50,55 | 50,55 | -1,46% | - |
| 13.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,08% | - |
| 12.08.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,98% | - |
| 11.08.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 0,79% | - |
| 08.08.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,39% | - |
| 07.08.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,39% | - |
| 06.08.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 1,60% | - |
| 05.08.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -1,09% | - |
| 04.08.2025 | 50,35 | 50,60 | 50,35 | 50,60 | -1,75% | 25,00 |
| 01.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,37% | - |
| 31.07.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,57% | - |
| 30.07.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,28% | - |
| 29.07.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -2,21% | - |
| 28.07.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,12% | - |
| 25.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 24.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,60% | - |
| 23.07.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 0,57% | - |
| 22.07.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,57% | - |
| 21.07.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -0,66% | - |
| 18.07.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 1,83% | - |
| 17.07.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 1,46% | - |
| 16.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 15.07.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,10% | - |
| 14.07.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -2,28% | - |
| 11.07.2025 | 52,45 | 52,55 | 52,45 | 52,55 | 1,15% | 550,00 |
| 10.07.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,78% | - |
| 09.07.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,59% | - |
| 08.07.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,19% | - |
| 07.07.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -1,25% | - |
| 04.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,10% | - |
| 03.07.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 1,07% | - |
| 02.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,39% | - |
| 01.07.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,43% | - |
| 30.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,47% | 50,00 |
| 27.06.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 0,48% | - |
| 26.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 0,00% | - |
| 25.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 0,77% | - |
| 24.06.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 1,66% | - |
| 23.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,29% | - |
| 20.06.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,79% | - |
| 19.06.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -3,04% | - |
| 18.06.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 0,38% | 25,00 |
| 17.06.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 1,16% | - |
| 16.06.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 1,57% | - |
| 13.06.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -0,88% | - |
| 12.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 11.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 1,47% | - |
| 10.06.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,00% | - |
| 09.06.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,20% | - |
| 06.06.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 0,20% | - |
| 05.06.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,00% | - |
| 04.06.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,60% | - |
| 03.06.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 0,20% | - |
| 02.06.2025 | 50,25 | 50,25 | 50,25 | 50,25 | -0,79% | 20,00 |
| 30.05.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,98% | - |
| 29.05.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 1,89% | - |
| 28.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,25% | - |
| 27.05.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 2,27% | - |
| 26.05.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,29% | - |
| 23.05.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -0,53% | - |
| 22.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,29% | - |
| 21.05.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -0,33% | - |
| 20.05.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -0,37% | - |
| 19.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,57% | - |
| 16.05.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -0,53% | - |
| 15.05.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 6,89% | - |