54,775€
1,91%
Echtzeit-Aktienkurs FLSMIDTH+CO.AS NAM.B DK20
Bid:
Ask:
Aktienkurse zur FLSMIDTH+CO.AS NAM.B DK20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 58,85 | 58,85 | 58,70 | 58,70 | 0,47% | 64,00 |
| 18.09.2025 | 58,03 | 58,93 | 57,98 | 58,43 | 0,04% | - |
| 17.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,26% | 17,00 |
| 16.09.2025 | 58,60 | 58,60 | 58,25 | 58,25 | 0,43% | 5,00 |
| 15.09.2025 | 59,80 | 59,80 | 57,75 | 58,00 | -3,05% | 480,00 |
| 12.09.2025 | 59,85 | 60,08 | 59,20 | 59,83 | 0,25% | - |
| 11.09.2025 | 58,88 | 59,73 | 58,38 | 59,68 | 1,32% | 14,00 |
| 10.09.2025 | 59,43 | 59,83 | 58,68 | 58,90 | -0,97% | - |
| 09.09.2025 | 59,08 | 59,48 | 58,88 | 59,48 | 0,51% | - |
| 08.09.2025 | 58,58 | 59,23 | 58,48 | 59,18 | 1,11% | 2,00 |
| 05.09.2025 | 58,08 | 58,88 | 58,08 | 58,53 | 3,77% | - |
| 04.09.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,18% | 2,00 |
| 03.09.2025 | 57,03 | 57,38 | 56,30 | 56,50 | -2,16% | - |
| 02.09.2025 | 58,15 | 58,15 | 57,75 | 57,75 | -1,28% | 367,00 |
| 01.09.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,18% | 49,00 |
| 29.08.2025 | 58,60 | 59,20 | 58,60 | 59,20 | 1,89% | 5,00 |
| 28.08.2025 | 57,45 | 58,10 | 57,45 | 58,10 | 0,96% | 22,00 |
| 27.08.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 4,92% | 2,00 |
| 26.08.2025 | 54,80 | 54,85 | 54,80 | 54,85 | -0,90% | 11,00 |
| 25.08.2025 | 55,35 | 55,35 | 55,10 | 55,35 | 0,36% | 131,00 |
| 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 |