49,330€
0,59%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,53% | 107,00 |
| 15.05.2025 | 49,38 | 49,42 | 49,04 | 49,04 | -1,41% | 410,00 |
| 14.05.2025 | 45,70 | 49,90 | 45,70 | 49,74 | 11,28% | 816,00 |
| 13.05.2025 | 45,20 | 45,34 | 44,40 | 44,70 | -1,19% | - |
| 12.05.2025 | 45,50 | 45,50 | 45,24 | 45,24 | 3,76% | 18,00 |
| 09.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,09% | 24,00 |
| 08.05.2025 | 43,20 | 43,80 | 43,20 | 43,64 | 1,21% | 304,00 |
| 07.05.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 0,82% | 3,00 |
| 06.05.2025 | 43,08 | 43,46 | 42,47 | 42,77 | -1,09% | - |
| 05.05.2025 | 42,98 | 43,24 | 42,90 | 43,24 | 3,35% | 147,00 |
| 02.05.2025 | 41,84 | 41,84 | 41,84 | 41,84 | 1,70% | 100,00 |
| 30.04.2025 | 40,56 | 41,14 | 40,56 | 41,14 | 0,83% | 14,00 |
| 29.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 5,00 |
| 28.04.2025 | 41,19 | 41,31 | 40,49 | 40,70 | -1,88% | - |
| 25.04.2025 | 41,40 | 41,48 | 41,40 | 41,48 | 2,22% | 20,00 |
| 24.04.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 0,35% | 11,00 |
| 23.04.2025 | 40,12 | 40,92 | 40,12 | 40,44 | 3,80% | 72,00 |
| 22.04.2025 | 39,22 | 39,22 | 38,66 | 38,96 | -0,74% | 81,00 |
| 17.04.2025 | 39,35 | 39,57 | 39,09 | 39,25 | 0,49% | - |
| 16.04.2025 | 38,72 | 39,06 | 38,72 | 39,06 | 0,72% | 13,00 |
| 15.04.2025 | 38,94 | 38,94 | 38,78 | 38,78 | 2,38% | 58,00 |
| 14.04.2025 | 37,92 | 37,94 | 37,70 | 37,88 | 2,54% | 62,00 |
| 11.04.2025 | 36,98 | 36,98 | 36,94 | 36,94 | -2,33% | 110,00 |
| 10.04.2025 | 37,78 | 37,82 | 37,72 | 37,82 | -0,37% | 6,00 |
| 09.04.2025 | 34,68 | 37,96 | 34,68 | 37,96 | 5,27% | 18,00 |
| 08.04.2025 | 36,30 | 36,96 | 36,06 | 36,06 | 1,01% | 48,00 |
| 07.04.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,54% | 150,00 |
| 04.04.2025 | 41,11 | 41,21 | 36,26 | 36,26 | -11,86% | - |
| 03.04.2025 | 42,02 | 42,38 | 40,98 | 41,14 | -6,46% | - |
| 02.04.2025 | 44,26 | 44,26 | 43,98 | 43,98 | -0,72% | 10,00 |
| 01.04.2025 | 44,34 | 44,34 | 44,30 | 44,30 | -0,67% | 5,00 |
| 31.03.2025 | 44,26 | 44,60 | 44,26 | 44,60 | -3,82% | 28,00 |
| 28.03.2025 | 47,35 | 47,43 | 46,20 | 46,37 | -2,54% | - |
| 27.03.2025 | 48,06 | 48,24 | 47,46 | 47,58 | -2,14% | - |
| 26.03.2025 | 48,62 | 48,62 | 48,62 | 48,62 | 0,75% | 3,00 |
| 25.03.2025 | 48,28 | 48,28 | 48,26 | 48,26 | -0,90% | 26,00 |
| 24.03.2025 | 48,64 | 48,78 | 48,64 | 48,70 | 0,54% | 15,00 |
| 21.03.2025 | 48,99 | 49,31 | 48,14 | 48,44 | -1,24% | - |
| 20.03.2025 | 49,95 | 50,10 | 48,84 | 49,05 | -1,51% | - |
| 19.03.2025 | 49,72 | 49,80 | 49,72 | 49,80 | 3,60% | 6,00 |
| 18.03.2025 | 48,14 | 49,03 | 47,91 | 48,07 | 0,61% | - |
| 17.03.2025 | 47,86 | 47,86 | 47,78 | 47,78 | -0,67% | 4,00 |
| 14.03.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 2,71% | 1,00 |
| 13.03.2025 | 46,68 | 47,37 | 46,05 | 46,83 | 0,11% | - |
| 12.03.2025 | 47,02 | 47,02 | 46,78 | 46,78 | 1,21% | 227,00 |
| 11.03.2025 | 47,18 | 47,18 | 46,22 | 46,22 | -2,20% | 209,00 |
| 10.03.2025 | 47,28 | 47,28 | 47,26 | 47,26 | -2,56% | 4,00 |
| 07.03.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -1,18% | 290,00 |
| 06.03.2025 | 49,14 | 49,14 | 49,08 | 49,08 | 1,20% | 6,00 |
| 05.03.2025 | 48,76 | 48,76 | 48,50 | 48,50 | 2,32% | 121,00 |
| 04.03.2025 | 50,55 | 50,58 | 46,84 | 47,40 | -7,42% | - |
| 03.03.2025 | 50,70 | 51,65 | 50,70 | 51,20 | 1,44% | 4,00 |
| 28.02.2025 | 50,30 | 50,63 | 49,92 | 50,48 | -0,30% | - |
| 27.02.2025 | 51,10 | 51,73 | 50,60 | 50,63 | -2,08% | - |
| 26.02.2025 | 51,45 | 51,70 | 51,45 | 51,70 | 2,78% | 4,00 |
| 25.02.2025 | 48,30 | 50,30 | 48,30 | 50,30 | 3,03% | 604,00 |
| 24.02.2025 | 48,90 | 48,90 | 48,64 | 48,82 | -2,11% | 189,00 |
| 21.02.2025 | 51,28 | 51,88 | 49,70 | 49,87 | -2,22% | - |
| 20.02.2025 | 50,45 | 51,00 | 50,45 | 51,00 | 3,66% | 400,00 |
| 19.02.2025 | 50,10 | 50,10 | 49,20 | 49,20 | -2,28% | 23,00 |
| 18.02.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,40% | 1,00 |
| 17.02.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 0,00% | 1,00 |
| 14.02.2025 | 50,60 | 50,60 | 50,55 | 50,55 | -0,59% | 4,00 |
| 13.02.2025 | 50,30 | 50,85 | 50,30 | 50,85 | 1,40% | 3,00 |
| 12.02.2025 | 50,05 | 50,15 | 50,05 | 50,15 | 0,20% | 3,00 |
| 11.02.2025 | 50,05 | 50,05 | 50,05 | 50,05 | 0,42% | 60,00 |
| 10.02.2025 | 49,78 | 49,88 | 49,78 | 49,84 | -0,62% | 73,00 |
| 07.02.2025 | 50,05 | 50,15 | 50,05 | 50,15 | 0,91% | 2,00 |
| 06.02.2025 | 49,78 | 49,78 | 49,70 | 49,70 | 3,33% | 4,00 |
| 05.02.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,54% | 3,00 |
| 04.02.2025 | 48,65 | 48,79 | 47,91 | 48,36 | -0,49% | - |
| 03.02.2025 | 48,36 | 48,60 | 48,22 | 48,60 | -2,99% | 168,00 |
| 31.01.2025 | 51,00 | 51,20 | 50,10 | 50,10 | -0,50% | 198,00 |
| 30.01.2025 | 50,30 | 50,35 | 50,30 | 50,35 | 0,40% | 2,00 |
| 29.01.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 0,93% | 2,00 |
| 28.01.2025 | 49,68 | 50,38 | 49,35 | 49,69 | -0,22% | - |
| 27.01.2025 | 50,05 | 50,05 | 49,80 | 49,80 | -1,63% | 111,00 |
| 24.01.2025 | 50,65 | 50,98 | 50,38 | 50,63 | 0,55% | - |
| 23.01.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 1,72% | 90,00 |
| 22.01.2025 | 49,58 | 49,58 | 49,50 | 49,50 | 0,16% | 6,00 |
| 21.01.2025 | 49,18 | 49,42 | 49,18 | 49,42 | 0,86% | 91,00 |
| 20.01.2025 | 48,62 | 49,00 | 48,62 | 49,00 | 1,62% | 2,00 |
| 17.01.2025 | 47,85 | 48,28 | 47,69 | 48,22 | 0,96% | - |
| 16.01.2025 | 47,91 | 48,15 | 47,39 | 47,76 | 0,34% | - |
| 15.01.2025 | 47,66 | 47,66 | 47,60 | 47,60 | 1,58% | 6,00 |
| 14.01.2025 | 46,39 | 46,98 | 46,07 | 46,86 | 1,17% | - |
| 13.01.2025 | 46,77 | 46,83 | 45,63 | 46,32 | -1,47% | - |
| 10.01.2025 | 47,11 | 48,23 | 46,79 | 47,01 | -0,36% | - |
| 09.01.2025 | 47,18 | 47,18 | 47,18 | 47,18 | 0,51% | 8,00 |
| 08.01.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -1,18% | 3,00 |
| 07.01.2025 | 47,77 | 48,05 | 47,31 | 47,50 | -0,54% | - |
| 06.01.2025 | 48,16 | 48,16 | 47,76 | 47,76 | -1,08% | 2,00 |
| 03.01.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 0,50% | 15,00 |
| 02.01.2025 | 48,14 | 48,14 | 48,04 | 48,04 | 0,42% | 4,00 |
| 30.12.2024 | 48,16 | 48,18 | 47,60 | 47,84 | -0,17% | - |
| 27.12.2024 | 47,94 | 47,94 | 47,92 | 47,92 | -0,04% | 26,00 |
| 23.12.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 0,71% | 1,00 |
| 20.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,08% | 20,00 |
| 19.12.2024 | 48,12 | 48,12 | 48,12 | 48,12 | -0,48% | 30,00 |
| 18.12.2024 | 49,01 | 49,52 | 48,26 | 48,35 | -1,29% | - |