77,53€
0,26%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 77,43 | 80,23 | 77,23 | 77,28 | -0,06% | - |
| 28.09.2026 | 77,63 | 77,93 | 75,83 | 77,33 | -0,45% | - |
| 25.09.2026 | 77,53 | 78,88 | 77,53 | 77,68 | 0,91% | - |
| 24.09.2026 | 78,00 | 78,85 | 76,80 | 76,98 | -1,79% | - |
| 23.09.2026 | 79,05 | 79,05 | 78,18 | 78,38 | -0,48% | - |
| 22.09.2026 | 77,30 | 78,88 | 76,38 | 78,75 | 2,11% | - |
| 21.09.2026 | 76,93 | 77,83 | 76,78 | 77,13 | 1,15% | - |
| 18.09.2026 | 76,63 | 77,48 | 76,20 | 76,25 | -0,55% | - |
| 17.09.2026 | 76,38 | 78,25 | 76,35 | 76,68 | 0,79% | - |
| 16.09.2026 | 74,98 | 76,18 | 74,65 | 76,08 | 1,70% | - |
| 15.09.2026 | 74,08 | 75,18 | 72,70 | 74,80 | 0,88% | - |
| 14.09.2026 | 77,85 | 77,85 | 73,90 | 74,15 | -3,54% | - |
| 11.09.2026 | 76,33 | 76,90 | 75,30 | 76,88 | 0,85% | - |
| 10.09.2026 | 79,45 | 79,60 | 75,28 | 76,23 | -3,85% | - |
| 09.09.2026 | 80,23 | 81,88 | 78,88 | 79,28 | -1,67% | - |
| 08.09.2026 | 77,05 | 81,23 | 77,05 | 80,63 | 4,40% | - |
| 07.09.2026 | 76,93 | 77,63 | 76,33 | 77,23 | 0,49% | - |
| 04.09.2026 | 75,78 | 77,20 | 75,78 | 76,85 | 1,29% | - |
| 03.09.2026 | 75,40 | 77,53 | 73,83 | 75,88 | 0,46% | - |
| 02.09.2026 | 76,23 | 76,23 | 74,83 | 75,53 | -1,18% | - |
| 01.09.2026 | 78,70 | 80,00 | 76,38 | 76,43 | -3,11% | - |
| 31.08.2026 | 79,53 | 80,05 | 78,83 | 78,88 | -0,82% | - |
| 28.08.2026 | 80,70 | 80,70 | 79,38 | 79,53 | -0,97% | - |
| 27.08.2026 | 80,03 | 81,00 | 79,68 | 80,30 | -1,11% | - |
| 26.08.2026 | 80,10 | 82,00 | 80,08 | 81,20 | 1,53% | - |
| 25.08.2026 | 79,98 | 81,80 | 79,50 | 79,98 | 0,41% | - |
| 24.08.2026 | 77,90 | 80,23 | 77,53 | 79,65 | 2,15% | - |
| 21.08.2026 | 73,63 | 78,45 | 73,63 | 77,98 | 6,20% | - |
| 20.08.2026 | 70,80 | 73,90 | 70,13 | 73,43 | 3,67% | - |
| 19.08.2026 | 69,58 | 73,15 | 69,43 | 70,83 | 6,18% | - |
| 18.08.2026 | 67,63 | 67,88 | 66,40 | 66,70 | -1,88% | - |
| 17.08.2026 | 67,68 | 68,38 | 67,50 | 67,98 | 0,70% | - |
| 14.08.2026 | 66,05 | 67,63 | 65,68 | 67,50 | 2,51% | - |
| 13.08.2026 | 68,33 | 68,33 | 65,78 | 65,85 | -3,27% | - |
| 12.08.2026 | 68,00 | 68,70 | 67,75 | 68,08 | 0,33% | - |
| 11.08.2026 | 67,23 | 68,58 | 66,80 | 67,85 | 0,74% | - |
| 10.08.2026 | 67,53 | 68,43 | 66,88 | 67,35 | -0,22% | - |
| 07.08.2026 | 68,25 | 68,30 | 67,33 | 67,50 | -1,10% | - |
| 06.08.2026 | 68,18 | 69,15 | 67,53 | 68,25 | 0,40% | - |
| 05.08.2026 | 68,13 | 69,58 | 67,78 | 67,98 | 0,04% | - |
| 04.08.2026 | 65,38 | 67,98 | 65,38 | 67,95 | 4,38% | - |
| 03.08.2026 | 65,25 | 65,95 | 64,40 | 65,10 | 0,54% | - |
| 31.07.2026 | 64,43 | 65,75 | 64,43 | 64,75 | 1,17% | - |
| 30.07.2026 | 63,53 | 64,73 | 62,90 | 64,00 | 1,03% | - |
| 29.07.2026 | 62,80 | 64,23 | 62,40 | 63,35 | 1,04% | - |
| 28.07.2026 | 63,63 | 63,88 | 62,13 | 62,70 | -1,26% | - |
| 27.07.2026 | 66,90 | 66,90 | 63,28 | 63,50 | -4,01% | - |
| 24.07.2026 | 62,95 | 66,15 | 62,83 | 66,15 | 5,00% | - |
| 23.07.2026 | 63,28 | 64,03 | 62,68 | 63,00 | -0,79% | - |
| 22.07.2026 | 61,98 | 63,73 | 61,93 | 63,50 | 2,42% | - |
| 21.07.2026 | 61,35 | 62,23 | 60,83 | 62,00 | 1,02% | - |
| 20.07.2026 | 61,20 | 62,08 | 60,65 | 61,38 | 0,74% | - |
| 17.07.2026 | 62,13 | 62,38 | 60,08 | 60,93 | -2,83% | - |
| 16.07.2026 | 63,73 | 64,03 | 62,58 | 62,70 | -1,26% | - |
| 15.07.2026 | 63,48 | 64,28 | 62,53 | 63,50 | 0,16% | - |
| 14.07.2026 | 61,28 | 63,50 | 61,20 | 63,40 | 2,42% | - |
| 13.07.2026 | 62,63 | 62,78 | 61,83 | 61,90 | 0,08% | - |
| 10.07.2026 | 61,85 | 61,85 | 61,85 | 61,85 | 0,16% | - |
| 09.07.2026 | 61,75 | 61,75 | 61,75 | 61,75 | -2,91% | - |
| 08.07.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -1,01% | - |
| 07.07.2026 | 64,75 | 64,75 | 64,25 | 64,25 | -1,83% | 51,00 |
| 06.07.2026 | 65,45 | 65,45 | 65,45 | 65,45 | 2,83% | - |
| 03.07.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 1,35% | - |
| 02.07.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -1,18% | - |
| 01.07.2026 | 63,85 | 63,85 | 63,55 | 63,55 | 2,33% | 1,00 |
| 30.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 29.06.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -2,58% | - |
| 26.06.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -1,08% | - |
| 25.06.2026 | 64,55 | 64,55 | 64,55 | 64,55 | -1,38% | - |
| 24.06.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -3,18% | - |
| 23.06.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -1,17% | - |
| 22.06.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 1,56% | - |
| 19.06.2026 | 67,35 | 67,35 | 67,35 | 67,35 | -0,88% | - |
| 18.06.2026 | 67,95 | 67,95 | 67,95 | 67,95 | -1,09% | - |
| 17.06.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 1,40% | - |
| 16.06.2026 | 67,75 | 67,75 | 67,75 | 67,75 | 3,20% | - |
| 15.06.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 2,18% | - |
| 12.06.2026 | 64,25 | 64,25 | 64,25 | 64,25 | -0,16% | - |
| 11.06.2026 | 64,35 | 64,35 | 64,35 | 64,35 | -2,87% | - |
| 10.06.2026 | 66,25 | 66,25 | 66,25 | 66,25 | -2,86% | - |
| 09.06.2026 | 68,20 | 68,20 | 68,20 | 68,20 | -1,94% | - |
| 08.06.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -1,83% | - |
| 05.06.2026 | 70,85 | 70,85 | 70,85 | 70,85 | 2,61% | 7,00 |
| 04.06.2026 | 69,05 | 69,05 | 69,05 | 69,05 | -0,07% | - |
| 03.06.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 3,52% | - |
| 02.06.2026 | 66,75 | 66,75 | 66,75 | 66,75 | -0,15% | - |
| 01.06.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -1,40% | - |
| 29.05.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -0,73% | - |
| 28.05.2026 | 68,30 | 68,30 | 68,30 | 68,30 | -2,22% | - |
| 27.05.2026 | 69,85 | 69,85 | 69,85 | 69,85 | 0,07% | - |
| 26.05.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -1,06% | 10,00 |
| 25.05.2026 | 69,35 | 70,55 | 69,35 | 70,55 | 2,25% | 7,00 |
| 22.05.2026 | 70,38 | 70,38 | 68,28 | 69,00 | -1,32% | - |
| 21.05.2026 | 70,90 | 70,90 | 69,23 | 69,93 | 0,79% | - |
| 20.05.2026 | 65,88 | 69,90 | 65,88 | 69,38 | 4,88% | - |
| 19.05.2026 | 66,08 | 67,73 | 65,48 | 66,15 | 2,96% | - |
| 18.05.2026 | 62,75 | 65,13 | 60,45 | 64,25 | 3,59% | - |
| 15.05.2026 | 61,23 | 62,10 | 60,75 | 62,03 | 0,24% | - |
| 14.05.2026 | 61,60 | 62,03 | 61,40 | 61,88 | 1,43% | - |
| 13.05.2026 | 59,10 | 61,43 | 58,60 | 61,00 | 2,35% | - |