61,525€
-1,32%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 61,48 | 61,88 | 60,98 | 61,28 | -1,72% | - |
| 07.05.2026 | 63,15 | 63,15 | 62,35 | 62,35 | -1,23% | 20,00 |
| 06.05.2026 | 61,78 | 63,35 | 61,33 | 63,13 | 3,48% | - |
| 05.05.2026 | 59,00 | 61,05 | 59,00 | 61,00 | 2,95% | 118,00 |
| 04.05.2026 | 59,80 | 60,00 | 59,25 | 59,25 | -5,28% | 87,00 |
| 30.04.2026 | 62,55 | 62,55 | 62,55 | 62,55 | -0,64% | 5,00 |
| 29.04.2026 | 63,88 | 64,13 | 62,75 | 62,95 | -1,49% | - |
| 28.04.2026 | 64,00 | 64,00 | 63,90 | 63,90 | -2,44% | 2,00 |
| 27.04.2026 | 66,85 | 66,85 | 65,50 | 65,50 | -2,31% | 10,00 |
| 24.04.2026 | 66,80 | 67,05 | 66,80 | 67,05 | -1,18% | 12,00 |
| 23.04.2026 | 68,30 | 68,30 | 67,85 | 67,85 | -0,51% | 2,00 |
| 22.04.2026 | 67,95 | 68,20 | 67,95 | 68,20 | -3,81% | 2,00 |
| 21.04.2026 | 71,70 | 71,70 | 70,90 | 70,90 | -0,91% | 5,00 |
| 20.04.2026 | 71,50 | 71,55 | 71,50 | 71,55 | -0,97% | 11,00 |
| 17.04.2026 | 72,25 | 72,25 | 72,25 | 72,25 | 3,81% | 1,00 |
| 16.04.2026 | 70,18 | 70,65 | 69,43 | 69,60 | -0,64% | - |
| 15.04.2026 | 70,05 | 70,05 | 70,05 | 70,05 | -0,14% | 28,00 |
| 14.04.2026 | 71,10 | 71,10 | 70,15 | 70,15 | -0,71% | 32,00 |
| 13.04.2026 | 70,35 | 70,65 | 70,35 | 70,65 | -2,15% | 11,00 |
| 10.04.2026 | 70,90 | 72,65 | 70,90 | 72,20 | 2,70% | 194,00 |
| 09.04.2026 | 69,50 | 70,95 | 69,50 | 70,30 | 1,22% | 640,00 |
| 08.04.2026 | 69,40 | 69,45 | 69,15 | 69,45 | 4,12% | 238,00 |
| 07.04.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,68% | 75,00 |
| 02.04.2026 | 66,20 | 66,25 | 66,20 | 66,25 | -0,30% | 3,00 |
| 01.04.2026 | 66,35 | 66,45 | 66,35 | 66,45 | 3,26% | 150,00 |
| 31.03.2026 | 64,35 | 64,35 | 64,35 | 64,35 | 0,23% | 1.584,00 |
| 30.03.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 0,43% | 8,00 |
| 27.03.2026 | 64,23 | 64,58 | 62,63 | 63,93 | -1,65% | - |
| 26.03.2026 | 63,65 | 65,00 | 63,65 | 65,00 | -1,22% | 601,00 |
| 25.03.2026 | 65,50 | 65,95 | 65,45 | 65,80 | 3,70% | 2.000,00 |
| 24.03.2026 | 63,45 | 63,45 | 63,45 | 63,45 | -0,94% | 1,00 |
| 23.03.2026 | 60,00 | 64,05 | 60,00 | 64,05 | 5,04% | 28,00 |
| 20.03.2026 | 62,33 | 63,10 | 60,63 | 60,98 | -2,28% | - |
| 19.03.2026 | 65,20 | 65,20 | 62,40 | 62,40 | -4,51% | 114,00 |
| 18.03.2026 | 65,35 | 65,35 | 65,35 | 65,35 | 0,46% | 16,00 |
| 17.03.2026 | 65,05 | 65,05 | 65,05 | 65,05 | -1,44% | 1,00 |
| 16.03.2026 | 66,65 | 66,65 | 66,00 | 66,00 | -2,58% | 21,00 |
| 13.03.2026 | 67,60 | 67,75 | 67,60 | 67,75 | -3,01% | 3,00 |
| 12.03.2026 | 69,85 | 69,85 | 69,85 | 69,85 | -1,13% | 1,00 |
| 11.03.2026 | 70,65 | 70,65 | 70,65 | 70,65 | -0,14% | 25,00 |
| 10.03.2026 | 70,30 | 72,13 | 70,20 | 70,75 | 0,28% | - |
| 09.03.2026 | 68,78 | 70,93 | 68,03 | 70,55 | -0,35% | - |
| 06.03.2026 | 71,40 | 71,40 | 70,80 | 70,80 | -2,61% | 22,00 |
| 05.03.2026 | 71,90 | 72,70 | 71,90 | 72,70 | 1,54% | 7,00 |
| 04.03.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 0,49% | 250,00 |
| 03.03.2026 | 71,25 | 71,25 | 71,25 | 71,25 | -3,78% | 30,00 |
| 02.03.2026 | 73,85 | 74,05 | 72,40 | 74,05 | -1,66% | 322,00 |
| 27.02.2026 | 75,20 | 75,95 | 74,95 | 75,30 | 0,30% | 415,00 |
| 26.02.2026 | 75,75 | 76,28 | 74,13 | 75,08 | -1,12% | - |
| 25.02.2026 | 74,00 | 76,10 | 73,90 | 75,93 | 3,44% | - |
| 24.02.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -1,67% | 1,00 |
| 23.02.2026 | 72,70 | 74,65 | 72,70 | 74,65 | 2,44% | 62,00 |
| 20.02.2026 | 73,05 | 73,48 | 71,68 | 72,88 | 0,03% | - |
| 19.02.2026 | 76,18 | 76,33 | 72,48 | 72,85 | -2,48% | - |
| 18.02.2026 | 77,75 | 77,75 | 74,70 | 74,70 | -4,05% | 486,00 |
| 17.02.2026 | 77,40 | 79,40 | 77,40 | 77,85 | -1,70% | 332,00 |
| 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 | 0,53% | 772,00 |