77,700€
0,19%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 79,25 | 79,25 | 79,25 | 79,25 | 1,80% | 1,00 |
| 28.09.2026 | 77,95 | 77,95 | 76,30 | 77,85 | -0,38% | 401,00 |
| 25.09.2026 | 78,15 | 78,15 | 78,15 | 78,15 | 1,23% | 3,00 |
| 24.09.2026 | 77,15 | 77,20 | 77,15 | 77,20 | -1,31% | 137,00 |
| 23.09.2026 | 79,00 | 79,20 | 77,88 | 78,23 | 0,22% | - |
| 22.09.2026 | 77,15 | 78,05 | 77,15 | 78,05 | 0,64% | 180,00 |
| 21.09.2026 | 76,95 | 77,55 | 76,95 | 77,55 | 0,85% | 7,00 |
| 18.09.2026 | 77,15 | 77,45 | 76,90 | 76,90 | 0,56% | 60,00 |
| 17.09.2026 | 76,35 | 78,25 | 76,30 | 76,48 | 1,02% | - |
| 16.09.2026 | 74,75 | 75,80 | 74,75 | 75,70 | 1,00% | 3,00 |
| 15.09.2026 | 73,80 | 74,95 | 73,20 | 74,95 | 0,07% | 48,00 |
| 14.09.2026 | 76,75 | 77,35 | 74,90 | 74,90 | -1,25% | 775,00 |
| 11.09.2026 | 75,85 | 75,85 | 75,85 | 75,85 | -1,56% | 1,00 |
| 10.09.2026 | 78,65 | 78,65 | 77,05 | 77,05 | -3,63% | 260,00 |
| 09.09.2026 | 79,95 | 79,95 | 79,95 | 79,95 | -1,05% | 2,00 |
| 08.09.2026 | 79,10 | 80,80 | 79,10 | 80,80 | 4,53% | 299,00 |
| 07.09.2026 | 76,80 | 77,30 | 76,60 | 77,30 | 0,59% | 18,00 |
| 04.09.2026 | 76,85 | 76,85 | 76,85 | 76,85 | 1,25% | 1,00 |
| 03.09.2026 | 75,55 | 77,53 | 73,85 | 75,90 | 1,20% | - |
| 02.09.2026 | 76,20 | 76,20 | 75,00 | 75,00 | -1,77% | 175,00 |
| 01.09.2026 | 79,85 | 79,85 | 76,35 | 76,35 | -4,08% | 12,00 |
| 31.08.2026 | 79,80 | 79,80 | 79,55 | 79,60 | 0,22% | 39,00 |
| 28.08.2026 | 80,45 | 80,70 | 79,30 | 79,43 | -1,58% | - |
| 27.08.2026 | 80,30 | 80,70 | 80,30 | 80,70 | 0,06% | 664,00 |
| 26.08.2026 | 81,85 | 81,85 | 80,65 | 80,65 | 0,62% | 217,00 |
| 25.08.2026 | 80,35 | 80,35 | 80,15 | 80,15 | 0,50% | 5,00 |
| 24.08.2026 | 78,00 | 80,15 | 78,00 | 79,75 | 2,84% | 109,00 |
| 21.08.2026 | 73,55 | 77,55 | 73,55 | 77,55 | 7,41% | 378,00 |
| 20.08.2026 | 71,40 | 73,00 | 70,40 | 72,20 | 2,48% | 199,00 |
| 19.08.2026 | 67,15 | 72,60 | 67,15 | 70,45 | 5,54% | 1.796,00 |
| 18.08.2026 | 67,65 | 67,65 | 66,75 | 66,75 | -2,05% | 41,00 |
| 17.08.2026 | 67,65 | 68,15 | 67,65 | 68,15 | 2,17% | 10,00 |
| 14.08.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,98% | 2,00 |
| 13.08.2026 | 67,85 | 67,85 | 66,05 | 66,05 | -3,44% | 2,00 |
| 12.08.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 0,74% | 200,00 |
| 11.08.2026 | 67,95 | 67,95 | 67,90 | 67,90 | 1,49% | 8,00 |
| 10.08.2026 | 67,55 | 68,30 | 66,90 | 66,90 | -1,11% | 78,00 |
| 07.08.2026 | 68,20 | 68,20 | 67,65 | 67,65 | -0,59% | 6,00 |
| 06.08.2026 | 68,05 | 68,05 | 68,05 | 68,05 | -0,22% | 1,00 |
| 05.08.2026 | 69,00 | 69,00 | 68,20 | 68,20 | 0,37% | 391,00 |
| 04.08.2026 | 67,65 | 67,95 | 67,65 | 67,95 | 4,54% | 47,00 |
| 03.08.2026 | 65,35 | 65,35 | 65,00 | 65,00 | 0,12% | 5,00 |
| 31.07.2026 | 64,60 | 65,75 | 64,40 | 64,93 | 3,06% | - |
| 30.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | 1,00 |
| 29.07.2026 | 62,85 | 63,70 | 62,85 | 63,50 | 0,99% | 100,00 |
| 28.07.2026 | 63,40 | 63,75 | 62,15 | 62,88 | -2,06% | - |
| 27.07.2026 | 64,90 | 64,90 | 64,20 | 64,20 | -1,98% | 3,00 |
| 24.07.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 2,83% | 17,00 |
| 23.07.2026 | 63,45 | 63,70 | 63,45 | 63,70 | 0,47% | 2,00 |
| 22.07.2026 | 63,35 | 63,60 | 63,35 | 63,40 | 2,92% | 11,00 |
| 21.07.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 0,24% | 12,00 |
| 20.07.2026 | 61,45 | 61,45 | 61,45 | 61,45 | -0,32% | 1,00 |
| 17.07.2026 | 61,65 | 61,65 | 61,65 | 61,65 | -2,30% | 17,00 |
| 16.07.2026 | 63,40 | 63,40 | 63,10 | 63,10 | -1,60% | 6,00 |
| 15.07.2026 | 63,48 | 64,28 | 62,50 | 64,13 | 1,22% | - |
| 14.07.2026 | 61,65 | 63,48 | 61,18 | 63,35 | 1,52% | - |
| 13.07.2026 | 62,45 | 62,45 | 62,40 | 62,40 | -0,83% | 2,00 |
| 10.07.2026 | 62,03 | 63,23 | 61,98 | 62,93 | 1,08% | - |
| 09.07.2026 | 62,15 | 62,25 | 62,15 | 62,25 | 0,57% | 11,00 |
| 08.07.2026 | 63,50 | 63,50 | 61,75 | 61,90 | -3,36% | 13,00 |
| 07.07.2026 | 65,25 | 65,25 | 64,05 | 64,05 | -2,51% | 2,00 |
| 06.07.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,15% | 1,00 |
| 03.07.2026 | 63,83 | 65,93 | 63,78 | 65,80 | 3,83% | - |
| 02.07.2026 | 63,10 | 64,48 | 62,30 | 63,38 | -1,29% | - |
| 01.07.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 2,07% | 3,00 |
| 30.06.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 1,62% | 343,00 |
| 29.06.2026 | 62,75 | 62,75 | 61,90 | 61,90 | -0,88% | 52,00 |
| 26.06.2026 | 62,45 | 62,45 | 62,45 | 62,45 | -3,33% | 5,00 |
| 25.06.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,12% | 40,00 |
| 24.06.2026 | 65,78 | 66,33 | 63,73 | 64,68 | -2,30% | - |
| 23.06.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -4,13% | 1,00 |
| 22.06.2026 | 68,20 | 69,05 | 68,20 | 69,05 | 1,99% | 154,00 |
| 19.06.2026 | 67,70 | 67,70 | 67,70 | 67,70 | 0,30% | 2,00 |
| 18.06.2026 | 67,60 | 67,60 | 67,50 | 67,50 | -0,66% | 18,00 |
| 17.06.2026 | 67,95 | 67,95 | 67,95 | 67,95 | -1,38% | 150,00 |
| 16.06.2026 | 68,95 | 68,95 | 68,90 | 68,90 | 0,00% | 4,00 |
| 15.06.2026 | 65,95 | 68,90 | 65,95 | 68,90 | 6,16% | 233,00 |
| 12.06.2026 | 64,55 | 65,60 | 64,33 | 64,90 | 1,09% | - |
| 11.06.2026 | 63,90 | 64,20 | 63,90 | 64,20 | -1,46% | 16,00 |
| 10.06.2026 | 65,15 | 65,15 | 65,00 | 65,15 | -2,32% | 20,00 |
| 09.06.2026 | 68,60 | 68,60 | 66,70 | 66,70 | -2,49% | 12,00 |
| 08.06.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -3,39% | 2,00 |
| 05.06.2026 | 70,95 | 70,95 | 70,80 | 70,80 | 1,72% | 127,00 |
| 04.06.2026 | 69,00 | 69,60 | 69,00 | 69,60 | 1,38% | 120,00 |
| 03.06.2026 | 69,50 | 69,63 | 68,38 | 68,65 | -1,47% | - |
| 02.06.2026 | 67,15 | 69,70 | 67,10 | 69,68 | 4,46% | - |
| 01.06.2026 | 67,00 | 68,10 | 66,50 | 66,70 | -1,04% | 109,00 |
| 29.05.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -1,10% | 27,00 |
| 28.05.2026 | 68,35 | 68,35 | 67,75 | 68,15 | -1,12% | 200,00 |
| 27.05.2026 | 70,08 | 70,23 | 68,65 | 68,93 | -1,11% | - |
| 26.05.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,99% | 1,00 |
| 25.05.2026 | 69,80 | 70,40 | 69,80 | 70,40 | 2,18% | 2,00 |
| 22.05.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -1,29% | 16,00 |
| 21.05.2026 | 69,75 | 70,25 | 69,65 | 69,80 | 4,41% | 661,00 |
| 20.05.2026 | 65,65 | 66,90 | 65,65 | 66,85 | 1,13% | 7,00 |
| 19.05.2026 | 66,10 | 67,50 | 65,80 | 66,10 | 2,88% | 362,00 |
| 18.05.2026 | 61,50 | 64,35 | 61,50 | 64,25 | 4,39% | 781,00 |
| 15.05.2026 | 60,90 | 61,55 | 60,90 | 61,55 | -0,73% | 270,00 |
| 14.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,56% | 2,00 |
| 13.05.2026 | 60,10 | 61,25 | 58,85 | 61,05 | 2,09% | 2.518,00 |