55,550€
1,55%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 54,90 | 56,00 | 54,90 | 55,15 | 0,82% | 326,00 |
| 21.08.2025 | 54,83 | 55,08 | 54,60 | 54,70 | -0,09% | - |
| 20.08.2025 | 53,30 | 54,75 | 53,30 | 54,75 | 0,64% | 128,00 |
| 19.08.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | 50,00 |
| 18.08.2025 | 53,70 | 54,20 | 53,65 | 54,20 | -1,19% | 102,00 |
| 15.08.2025 | 54,50 | 54,85 | 54,35 | 54,85 | 1,57% | 192,00 |
| 14.08.2025 | 49,62 | 54,10 | 49,62 | 54,00 | 6,14% | 582,00 |
| 13.08.2025 | 51,65 | 51,65 | 50,70 | 50,88 | -1,41% | - |
| 12.08.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,10% | 20,00 |
| 11.08.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,34% | 4,00 |
| 08.08.2025 | 51,00 | 51,53 | 50,93 | 51,38 | 0,69% | - |
| 07.08.2025 | 50,75 | 51,53 | 50,55 | 51,03 | 1,14% | - |
| 06.08.2025 | 50,95 | 51,48 | 50,40 | 50,45 | -0,54% | - |
| 05.08.2025 | 50,35 | 50,93 | 50,28 | 50,73 | 1,73% | - |
| 04.08.2025 | 50,70 | 50,70 | 49,86 | 49,86 | -1,17% | 15,00 |
| 01.08.2025 | 51,40 | 51,40 | 50,45 | 50,45 | -3,81% | 51,00 |
| 31.07.2025 | 53,15 | 53,15 | 52,45 | 52,45 | -1,59% | 182,00 |
| 30.07.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,00% | 30,00 |
| 29.07.2025 | 53,38 | 53,75 | 53,18 | 53,30 | 0,38% | - |
| 28.07.2025 | 53,35 | 53,35 | 53,10 | 53,10 | -1,89% | 11,00 |
| 25.07.2025 | 54,13 | 54,15 | 53,33 | 54,13 | 0,05% | - |
| 24.07.2025 | 53,75 | 54,25 | 53,75 | 54,10 | -0,32% | 147,00 |
| 23.07.2025 | 53,50 | 54,30 | 52,55 | 54,28 | 2,79% | - |
| 22.07.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | 2,00 |
| 21.07.2025 | 53,25 | 53,25 | 53,20 | 53,20 | 1,09% | 2,00 |
| 18.07.2025 | 53,05 | 53,43 | 52,10 | 52,63 | -0,52% | - |
| 17.07.2025 | 52,05 | 52,93 | 51,95 | 52,90 | 1,93% | - |
| 16.07.2025 | 51,35 | 52,33 | 51,10 | 51,90 | 0,83% | - |
| 15.07.2025 | 51,70 | 52,08 | 51,43 | 51,48 | 0,54% | - |
| 14.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -2,38% | 1,00 |
| 11.07.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,66% | 16,00 |
| 10.07.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,20% | 700,00 |
| 09.07.2025 | 51,55 | 52,38 | 51,55 | 52,18 | 1,07% | - |
| 08.07.2025 | 51,60 | 51,68 | 51,08 | 51,63 | 0,15% | - |
| 07.07.2025 | 51,60 | 51,60 | 51,55 | 51,55 | 0,49% | 4,00 |
| 04.07.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,87% | 90,00 |
| 03.07.2025 | 52,20 | 52,65 | 51,98 | 52,28 | 0,19% | - |
| 02.07.2025 | 51,55 | 52,28 | 51,10 | 52,18 | 1,61% | - |
| 01.07.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -0,87% | 2,00 |
| 30.06.2025 | 51,80 | 51,85 | 51,80 | 51,80 | -1,29% | 12,00 |
| 27.06.2025 | 52,73 | 52,98 | 52,18 | 52,48 | 0,05% | - |
| 26.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -1,04% | 10,00 |
| 25.06.2025 | 53,10 | 53,10 | 52,95 | 53,00 | 2,22% | 295,00 |
| 24.06.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 0,88% | 180,00 |
| 23.06.2025 | 51,30 | 51,40 | 51,00 | 51,40 | -3,93% | 489,00 |
| 20.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 4,95% | 350,00 |
| 19.06.2025 | 51,20 | 51,48 | 50,73 | 50,98 | -1,16% | - |
| 18.06.2025 | 52,25 | 52,65 | 51,33 | 51,58 | -2,69% | - |
| 17.06.2025 | 52,75 | 53,00 | 52,75 | 53,00 | -0,09% | 100,00 |
| 16.06.2025 | 53,15 | 53,15 | 53,05 | 53,05 | 2,02% | 4,00 |
| 13.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,10% | 80,00 |
| 12.06.2025 | 51,68 | 52,28 | 51,48 | 51,95 | -0,05% | - |
| 11.06.2025 | 51,95 | 52,48 | 51,73 | 51,98 | 0,24% | - |
| 10.06.2025 | 51,40 | 51,85 | 51,40 | 51,85 | 1,37% | 9,00 |
| 09.06.2025 | 51,10 | 51,15 | 51,10 | 51,15 | 0,10% | 43,00 |
| 06.06.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,69% | 2,00 |
| 05.06.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,25% | 2,00 |
| 04.06.2025 | 50,70 | 51,18 | 50,58 | 50,88 | 1,04% | - |
| 03.06.2025 | 49,96 | 50,35 | 49,96 | 50,35 | 0,20% | 51,00 |
| 02.06.2025 | 50,35 | 50,35 | 49,98 | 50,25 | -1,37% | 55,00 |
| 30.05.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -0,88% | 2,00 |
| 29.05.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 2,09% | 19,00 |
| 28.05.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -0,79% | 1,00 |
| 27.05.2025 | 50,90 | 50,90 | 50,75 | 50,75 | 3,78% | 394,00 |
| 26.05.2025 | 48,66 | 48,90 | 48,66 | 48,90 | 0,29% | 2,00 |
| 23.05.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 0,72% | 1,00 |
| 22.05.2025 | 48,83 | 49,06 | 48,31 | 48,41 | -1,32% | - |
| 21.05.2025 | 48,92 | 49,06 | 48,92 | 49,06 | 0,90% | 2,00 |
| 20.05.2025 | 48,76 | 48,84 | 48,62 | 48,62 | 0,16% | 13,00 |
| 19.05.2025 | 49,16 | 49,16 | 48,54 | 48,54 | -1,54% | 116,00 |
| 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 |