78,650€
0,51%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 1,21% | 1,00 |
| 13.02.2026 | 80,50 | 80,50 | 78,25 | 78,25 | -4,81% | 40,00 |
| 12.02.2026 | 82,15 | 82,20 | 82,15 | 82,20 | -0,24% | 52,00 |
| 11.02.2026 | 81,90 | 82,40 | 81,90 | 82,40 | 2,81% | 66,00 |
| 10.02.2026 | 82,10 | 82,10 | 80,15 | 80,15 | -2,02% | 126,00 |
| 09.02.2026 | 79,70 | 81,80 | 79,70 | 81,80 | 2,96% | 37,00 |
| 06.02.2026 | 78,50 | 79,50 | 78,50 | 79,45 | 3,65% | 60,00 |
| 05.02.2026 | 73,90 | 76,90 | 69,95 | 76,65 | 3,51% | 254,00 |
| 04.02.2026 | 75,45 | 75,45 | 74,00 | 74,05 | 0,75% | 366,00 |
| 03.02.2026 | 72,00 | 73,50 | 72,00 | 73,50 | 3,09% | 360,00 |
| 02.02.2026 | 71,65 | 71,85 | 70,35 | 71,30 | -0,97% | 498,00 |
| 30.01.2026 | 74,65 | 74,65 | 72,00 | 72,00 | -3,55% | 447,00 |
| 29.01.2026 | 76,45 | 76,45 | 74,50 | 74,65 | 1,08% | 65,00 |
| 28.01.2026 | 73,75 | 73,85 | 73,75 | 73,85 | 1,16% | 21,00 |
| 27.01.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,83% | 37,00 |
| 26.01.2026 | 71,45 | 72,40 | 71,45 | 72,40 | 1,76% | 7,00 |
| 23.01.2026 | 72,25 | 72,45 | 70,90 | 71,15 | -1,66% | 807,00 |
| 22.01.2026 | 72,35 | 72,35 | 72,35 | 72,35 | 1,76% | 104,00 |
| 21.01.2026 | 71,10 | 71,10 | 71,10 | 71,10 | 3,04% | 38,00 |
| 20.01.2026 | 68,05 | 69,00 | 68,05 | 69,00 | 1,10% | 32,00 |
| 19.01.2026 | 68,55 | 68,55 | 67,10 | 68,25 | -1,73% | 348,00 |
| 16.01.2026 | 69,60 | 69,65 | 69,15 | 69,45 | 0,94% | 111,00 |
| 15.01.2026 | 68,25 | 69,05 | 68,25 | 68,80 | 1,55% | 119,00 |
| 14.01.2026 | 67,75 | 67,75 | 67,75 | 67,75 | 1,27% | 1,00 |
| 13.01.2026 | 66,25 | 66,95 | 65,80 | 66,90 | 1,44% | 26,00 |
| 12.01.2026 | 65,25 | 66,15 | 65,25 | 65,95 | 1,85% | 43,00 |
| 09.01.2026 | 64,35 | 64,75 | 64,30 | 64,75 | 2,53% | 38,00 |
| 08.01.2026 | 63,95 | 63,95 | 63,15 | 63,15 | 0,56% | 3,00 |
| 07.01.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,95% | 1,00 |
| 06.01.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 2,34% | 1,00 |
| 05.01.2026 | 61,60 | 61,95 | 61,60 | 61,95 | 2,82% | 22,00 |
| 02.01.2026 | 60,10 | 60,65 | 59,80 | 60,25 | 1,39% | 59,00 |
| 30.12.2025 | 59,05 | 59,43 | 58,73 | 59,43 | 0,21% | - |
| 29.12.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,98% | 1,00 |
| 23.12.2025 | 58,95 | 59,13 | 58,55 | 58,73 | -0,55% | - |
| 22.12.2025 | 59,00 | 59,05 | 58,35 | 59,05 | -0,17% | 59,00 |
| 19.12.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 0,34% | 90,00 |
| 18.12.2025 | 58,60 | 58,95 | 58,60 | 58,95 | 1,73% | 195,00 |
| 17.12.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -0,17% | 1,00 |
| 16.12.2025 | 57,25 | 58,05 | 57,25 | 58,05 | 1,31% | 4,00 |
| 15.12.2025 | 57,15 | 57,35 | 57,15 | 57,30 | 2,50% | 88,00 |
| 12.12.2025 | 56,15 | 56,25 | 55,90 | 55,90 | 2,19% | 243,00 |
| 11.12.2025 | 56,08 | 56,40 | 54,48 | 54,70 | -3,01% | - |
| 10.12.2025 | 56,30 | 56,40 | 56,20 | 56,40 | 1,35% | 772,00 |
| 08.12.2025 | 55,65 | 55,65 | 55,45 | 55,65 | 1,64% | 137,00 |
| 05.12.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 1,86% | 1,00 |
| 04.12.2025 | 54,00 | 54,00 | 53,75 | 53,75 | -0,28% | 33,00 |
| 03.12.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,09% | 110,00 |
| 02.12.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -0,55% | 1,00 |
| 01.12.2025 | 54,10 | 54,25 | 54,10 | 54,25 | -1,90% | 4,00 |
| 28.11.2025 | 56,15 | 56,15 | 55,30 | 55,30 | -1,16% | 9,00 |
| 27.11.2025 | 55,95 | 55,95 | 55,95 | 55,95 | -0,80% | 275,00 |
| 26.11.2025 | 55,35 | 56,40 | 55,35 | 56,40 | 4,83% | 5,00 |
| 25.11.2025 | 54,25 | 54,25 | 53,80 | 53,80 | -0,83% | 57,00 |
| 24.11.2025 | 54,20 | 54,35 | 54,00 | 54,25 | 0,37% | 89,00 |
| 21.11.2025 | 53,43 | 54,38 | 53,33 | 54,05 | -0,23% | - |
| 20.11.2025 | 53,60 | 54,18 | 53,48 | 54,18 | 3,49% | - |
| 19.11.2025 | 52,30 | 52,35 | 52,30 | 52,35 | 0,77% | 92,00 |
| 18.11.2025 | 52,70 | 52,70 | 51,95 | 51,95 | -3,17% | 709,00 |
| 17.11.2025 | 57,15 | 57,15 | 53,35 | 53,65 | -6,37% | 328,00 |
| 14.11.2025 | 57,65 | 57,65 | 57,30 | 57,30 | -2,22% | 336,00 |
| 13.11.2025 | 60,10 | 60,10 | 58,60 | 58,60 | 1,65% | 71,00 |
| 12.11.2025 | 62,50 | 62,50 | 57,65 | 57,65 | -7,98% | 829,00 |
| 11.11.2025 | 62,65 | 62,65 | 62,65 | 62,65 | -0,56% | 2,00 |
| 10.11.2025 | 62,65 | 63,20 | 62,65 | 63,00 | 0,16% | 770,00 |
| 07.11.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,16% | 8,00 |
| 06.11.2025 | 62,55 | 62,80 | 62,55 | 62,80 | -1,26% | 21,00 |
| 05.11.2025 | 63,55 | 63,60 | 63,55 | 63,60 | -0,47% | 2,00 |
| 04.11.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -2,14% | 1,00 |
| 03.11.2025 | 67,20 | 67,20 | 64,80 | 65,30 | -3,62% | 444,00 |
| 31.10.2025 | 67,75 | 67,75 | 67,75 | 67,75 | -0,33% | 30,00 |
| 30.10.2025 | 68,90 | 69,05 | 67,88 | 67,98 | -1,41% | - |
| 29.10.2025 | 68,95 | 68,95 | 68,95 | 68,95 | 1,70% | 5,00 |
| 28.10.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -1,17% | 89,00 |
| 27.10.2025 | 68,25 | 68,75 | 68,25 | 68,60 | 1,18% | 369,00 |
| 24.10.2025 | 68,95 | 68,95 | 67,80 | 67,80 | -0,66% | 552,00 |
| 23.10.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 5,65% | 50,00 |
| 22.10.2025 | 64,00 | 64,60 | 64,00 | 64,60 | -0,08% | 22,00 |
| 21.10.2025 | 64,65 | 64,65 | 64,65 | 64,65 | -0,77% | 1,00 |
| 20.10.2025 | 63,65 | 65,15 | 63,65 | 65,15 | 2,84% | 47,00 |
| 17.10.2025 | 63,13 | 63,88 | 62,75 | 63,35 | -0,31% | - |
| 16.10.2025 | 63,15 | 63,55 | 63,15 | 63,55 | 1,11% | 186,00 |
| 15.10.2025 | 62,35 | 63,08 | 62,13 | 62,85 | 0,96% | - |
| 14.10.2025 | 61,63 | 62,30 | 60,93 | 62,25 | 0,40% | - |
| 13.10.2025 | 63,90 | 63,90 | 62,00 | 62,00 | -1,31% | 63,00 |
| 10.10.2025 | 64,03 | 64,15 | 62,73 | 62,83 | -1,76% | - |
| 09.10.2025 | 63,80 | 63,95 | 63,80 | 63,95 | 0,55% | 47,00 |
| 08.10.2025 | 62,70 | 64,25 | 62,70 | 63,60 | 1,03% | 220,00 |
| 07.10.2025 | 62,95 | 62,95 | 62,95 | 62,95 | 0,64% | 2,00 |
| 06.10.2025 | 62,95 | 62,95 | 62,55 | 62,55 | 0,40% | 45,00 |
| 03.10.2025 | 62,20 | 62,30 | 62,20 | 62,30 | 1,96% | 5,00 |
| 02.10.2025 | 60,83 | 61,58 | 60,78 | 61,10 | 0,91% | - |
| 01.10.2025 | 60,55 | 60,55 | 60,55 | 60,55 | 1,09% | 10,00 |
| 30.09.2025 | 59,68 | 60,00 | 59,30 | 59,90 | 0,59% | - |
| 29.09.2025 | 59,55 | 59,55 | 59,55 | 59,55 | -0,42% | 1,00 |
| 26.09.2025 | 59,68 | 60,03 | 59,33 | 59,80 | 0,46% | - |
| 25.09.2025 | 59,83 | 60,08 | 58,75 | 59,53 | -1,04% | - |
| 24.09.2025 | 60,15 | 60,15 | 60,15 | 60,15 | 0,33% | 40,00 |
| 23.09.2025 | 58,73 | 60,58 | 58,68 | 59,95 | 1,87% | - |
| 22.09.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 0,26% | 1,00 |