47,850€
-0,56%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,08% | 20,00 |
| 19.12.2024 | 48,12 | 48,12 | 48,12 | 48,12 | -0,48% | 30,00 |
| 18.12.2024 | 49,01 | 49,52 | 48,26 | 48,35 | -1,29% | - |
| 17.12.2024 | 49,56 | 49,70 | 48,87 | 48,98 | -1,84% | - |
| 16.12.2024 | 50,10 | 50,35 | 49,68 | 49,90 | -0,75% | 47,00 |
| 13.12.2024 | 50,30 | 50,45 | 50,03 | 50,28 | -0,45% | - |
| 12.12.2024 | 50,30 | 50,50 | 50,30 | 50,50 | -1,13% | 39,00 |
| 11.12.2024 | 50,85 | 51,25 | 50,43 | 51,08 | 0,59% | - |
| 10.12.2024 | 51,13 | 51,28 | 50,73 | 50,78 | -1,31% | - |
| 09.12.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 1,08% | 1,00 |
| 06.12.2024 | 51,25 | 51,25 | 50,30 | 50,90 | -1,26% | 165,00 |
| 05.12.2024 | 51,75 | 51,85 | 51,38 | 51,55 | -0,43% | - |
| 04.12.2024 | 51,18 | 52,03 | 51,03 | 51,78 | 1,17% | - |
| 03.12.2024 | 51,28 | 51,58 | 50,48 | 51,18 | -0,05% | - |
| 02.12.2024 | 51,45 | 51,45 | 51,20 | 51,20 | -2,75% | 35,00 |
| 29.11.2024 | 51,00 | 52,65 | 51,00 | 52,65 | 2,88% | 420,00 |
| 28.11.2024 | 50,78 | 51,25 | 50,53 | 51,18 | 1,24% | - |
| 27.11.2024 | 49,86 | 50,58 | 49,50 | 50,55 | 1,32% | - |
| 26.11.2024 | 50,05 | 50,48 | 49,36 | 49,89 | -0,77% | - |
| 25.11.2024 | 50,30 | 50,60 | 49,93 | 50,28 | 0,25% | - |
| 22.11.2024 | 49,27 | 50,23 | 49,02 | 50,15 | 1,62% | - |
| 21.11.2024 | 49,21 | 49,36 | 48,08 | 49,35 | 0,28% | - |
| 20.11.2024 | 49,38 | 49,82 | 48,96 | 49,21 | 0,20% | - |
| 19.11.2024 | 50,02 | 50,35 | 48,28 | 49,11 | -1,37% | - |
| 18.11.2024 | 49,44 | 50,50 | 49,18 | 49,79 | 0,83% | - |
| 15.11.2024 | 49,38 | 49,38 | 49,38 | 49,38 | -1,28% | 210,00 |
| 14.11.2024 | 49,72 | 50,85 | 49,21 | 50,02 | 2,25% | - |
| 13.11.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -4,36% | 2,00 |
| 12.11.2024 | 49,24 | 51,15 | 49,24 | 51,15 | 4,84% | 470,00 |
| 11.11.2024 | 48,92 | 49,42 | 48,70 | 48,79 | -0,08% | - |
| 08.11.2024 | 49,32 | 49,58 | 48,65 | 48,83 | -1,25% | - |
| 07.11.2024 | 48,54 | 49,76 | 48,32 | 49,45 | 0,92% | - |
| 06.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,66% | 50,00 |
| 05.11.2024 | 47,67 | 47,85 | 46,88 | 47,73 | 0,40% | - |
| 04.11.2024 | 49,22 | 49,28 | 47,48 | 47,54 | -3,04% | - |
| 01.11.2024 | 48,00 | 49,29 | 47,98 | 49,03 | 2,02% | - |
| 31.10.2024 | 48,41 | 48,88 | 47,80 | 48,06 | -1,23% | - |
| 30.10.2024 | 49,60 | 49,83 | 48,55 | 48,66 | -2,21% | - |
| 29.10.2024 | 49,76 | 49,76 | 49,76 | 49,76 | 0,57% | 2,00 |
| 28.10.2024 | 49,50 | 49,66 | 49,46 | 49,48 | 4,08% | 76,00 |
| 25.10.2024 | 47,72 | 47,72 | 47,54 | 47,54 | 0,08% | 3,00 |
| 24.10.2024 | 47,55 | 48,45 | 47,39 | 47,50 | 0,04% | - |
| 23.10.2024 | 48,10 | 48,17 | 47,32 | 47,48 | -1,27% | - |
| 22.10.2024 | 48,36 | 48,43 | 47,55 | 48,09 | -0,72% | - |
| 21.10.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -0,51% | 27,00 |
| 18.10.2024 | 48,09 | 49,05 | 47,97 | 48,69 | 0,93% | - |
| 17.10.2024 | 48,24 | 48,24 | 48,24 | 48,24 | 0,02% | 3,00 |
| 16.10.2024 | 47,63 | 48,31 | 47,43 | 48,23 | 1,24% | - |
| 15.10.2024 | 48,15 | 48,73 | 47,49 | 47,64 | -1,41% | - |
| 14.10.2024 | 48,32 | 48,32 | 48,32 | 48,32 | -2,13% | 105,00 |
| 11.10.2024 | 48,74 | 49,56 | 48,52 | 49,37 | 1,19% | - |
| 10.10.2024 | 49,08 | 49,12 | 48,07 | 48,79 | -0,89% | - |
| 09.10.2024 | 48,58 | 49,23 | 48,46 | 49,23 | 1,19% | - |
| 08.10.2024 | 48,66 | 49,25 | 48,36 | 48,65 | -1,52% | - |
| 07.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,51% | 90,00 |
| 04.10.2024 | 48,72 | 49,79 | 48,34 | 49,15 | 0,99% | - |
| 03.10.2024 | 50,65 | 50,85 | 48,54 | 48,67 | -4,43% | - |
| 02.10.2024 | 50,35 | 51,03 | 50,15 | 50,93 | 0,05% | - |
| 01.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 1,60% | 10,00 |
| 30.09.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 1,01% | 1,00 |
| 27.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,24% | 104,00 |
| 26.09.2024 | 48,54 | 49,82 | 48,54 | 49,72 | 3,84% | - |
| 25.09.2024 | 47,80 | 47,88 | 47,80 | 47,88 | 0,08% | 2,00 |
| 24.09.2024 | 48,00 | 48,00 | 47,84 | 47,84 | 3,93% | 2,00 |
| 23.09.2024 | 45,65 | 46,79 | 45,53 | 46,03 | 2,24% | - |
| 20.09.2024 | 46,04 | 46,55 | 44,96 | 45,02 | -1,49% | - |
| 19.09.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,93% | 120,00 |
| 18.09.2024 | 44,95 | 45,74 | 44,63 | 45,28 | 0,80% | - |
| 17.09.2024 | 44,56 | 45,24 | 44,18 | 44,92 | 0,76% | - |
| 16.09.2024 | 44,45 | 44,58 | 44,21 | 44,58 | 0,32% | - |
| 13.09.2024 | 43,75 | 44,46 | 43,65 | 44,44 | 1,51% | - |
| 12.09.2024 | 43,63 | 44,05 | 43,21 | 43,78 | 0,55% | - |
| 11.09.2024 | 42,91 | 43,89 | 42,68 | 43,54 | 1,21% | - |
| 10.09.2024 | 43,02 | 43,61 | 42,66 | 43,02 | -0,37% | - |
| 09.09.2024 | 42,71 | 43,52 | 42,67 | 43,18 | 1,60% | - |
| 06.09.2024 | 43,13 | 43,57 | 42,46 | 42,50 | -1,57% | - |
| 05.09.2024 | 43,51 | 43,81 | 43,08 | 43,18 | -1,19% | - |
| 04.09.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -2,54% | 150,00 |
| 03.09.2024 | 45,94 | 45,94 | 44,84 | 44,84 | -2,56% | 177,00 |
| 02.09.2024 | 46,02 | 46,02 | 46,02 | 46,02 | -0,45% | 65,00 |
| 30.08.2024 | 46,53 | 46,65 | 45,90 | 46,23 | -0,32% | - |
| 29.08.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 1,76% | 40,00 |
| 28.08.2024 | 45,97 | 46,21 | 45,40 | 45,58 | -0,70% | - |
| 27.08.2024 | 46,09 | 46,31 | 45,55 | 45,90 | -0,24% | - |
| 26.08.2024 | 46,11 | 46,40 | 45,86 | 46,01 | -0,15% | - |
| 23.08.2024 | 46,08 | 46,08 | 46,08 | 46,08 | 0,61% | 2,00 |
| 22.08.2024 | 46,20 | 46,28 | 45,78 | 45,80 | -0,99% | - |
| 21.08.2024 | 45,89 | 46,47 | 45,83 | 46,26 | 1,03% | - |
| 20.08.2024 | 46,09 | 46,21 | 45,46 | 45,79 | -0,28% | - |
| 19.08.2024 | 45,46 | 46,24 | 45,26 | 45,92 | -3,20% | 76,00 |
| 16.08.2024 | 47,44 | 47,44 | 47,44 | 47,44 | 0,30% | 65,00 |
| 15.08.2024 | 47,69 | 47,72 | 46,19 | 47,30 | -0,55% | - |
| 14.08.2024 | 46,96 | 47,58 | 46,59 | 47,56 | 1,30% | - |
| 13.08.2024 | 46,80 | 46,99 | 46,07 | 46,95 | 0,69% | - |
| 12.08.2024 | 46,86 | 47,02 | 46,37 | 46,63 | -0,15% | - |
| 09.08.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,99% | 2,00 |
| 08.08.2024 | 45,17 | 46,48 | 45,13 | 46,24 | 2,80% | - |
| 07.08.2024 | 45,03 | 46,27 | 44,52 | 44,98 | 0,58% | - |
| 06.08.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 2,33% | 5,00 |
| 05.08.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -3,36% | 1,00 |