55,13€
2,46%
Echtzeit-Aktienkurs FLSMIDTH+CO.AS NAM.B DK20
Bid:
Ask:
Aktienkurse zur FLSMIDTH+CO.AS NAM.B DK20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 0,46% | - |
| 04.12.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | - |
| 03.12.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,46% | - |
| 02.12.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -1,99% | - |
| 01.12.2025 | 55,15 | 55,15 | 55,15 | 55,15 | -1,34% | 150,00 |
| 28.11.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,27% | - |
| 27.11.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 3,60% | - |
| 26.11.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,46% | - |
| 25.11.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -0,19% | - |
| 24.11.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 1,41% | - |
| 21.11.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,28% | - |
| 20.11.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 2,20% | 4,00 |
| 19.11.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,29% | - |
| 18.11.2025 | 52,45 | 52,70 | 52,05 | 52,05 | -4,32% | 20,00 |
| 17.11.2025 | 55,20 | 55,20 | 54,40 | 54,40 | -5,31% | 2,00 |
| 14.11.2025 | 57,55 | 57,55 | 57,45 | 57,45 | -4,49% | 2,00 |
| 13.11.2025 | 57,80 | 60,15 | 57,80 | 60,15 | 2,21% | 4,00 |
| 12.11.2025 | 62,05 | 62,05 | 58,85 | 58,85 | -6,36% | 100,00 |
| 11.11.2025 | 62,85 | 62,85 | 62,85 | 62,85 | 0,56% | - |
| 10.11.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,08% | - |
| 07.11.2025 | 62,55 | 62,55 | 62,55 | 62,55 | -0,16% | - |
| 06.11.2025 | 62,65 | 62,65 | 62,65 | 62,65 | -0,63% | - |
| 05.11.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -1,33% | - |
| 04.11.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -2,59% | - |
| 03.11.2025 | 67,50 | 67,50 | 65,60 | 65,60 | -3,10% | 63,00 |
| 31.10.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,46% | - |
| 30.10.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,66% | - |
| 29.10.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 0,00% | - |
| 28.10.2025 | 68,25 | 68,25 | 68,25 | 68,25 | -0,94% | - |
| 27.10.2025 | 68,35 | 68,90 | 68,35 | 68,90 | 0,22% | 150,00 |
| 24.10.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 7,09% | - |
| 23.10.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,16% | - |
| 22.10.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,46% | - |
| 21.10.2025 | 64,80 | 64,80 | 64,60 | 64,60 | 1,49% | 50,00 |
| 20.10.2025 | 63,65 | 63,65 | 63,65 | 63,65 | 1,27% | - |
| 17.10.2025 | 62,85 | 62,85 | 62,85 | 62,85 | 0,16% | - |
| 16.10.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,80% | - |
| 15.10.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 1,63% | - |
| 14.10.2025 | 61,95 | 61,95 | 61,25 | 61,25 | -3,69% | 26,00 |
| 13.10.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,16% | - |
| 10.10.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,08% | - |
| 09.10.2025 | 63,65 | 63,65 | 63,65 | 63,65 | 2,50% | - |
| 08.10.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,32% | - |
| 07.10.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,40% | - |
| 06.10.2025 | 62,55 | 62,55 | 62,55 | 62,55 | 2,63% | - |
| 03.10.2025 | 60,95 | 60,95 | 60,95 | 60,95 | 0,58% | - |
| 02.10.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 1,85% | - |
| 01.10.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,08% | - |
| 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% | - |