62,500€
-0,40%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 53,05 | 53,43 | 52,10 | 52,63 | -0,52% | - |
| 17.07.2025 | 52,05 | 52,93 | 51,95 | 52,90 | 1,93% | - |
| 16.07.2025 | 51,35 | 52,33 | 51,10 | 51,90 | 0,83% | - |
| 15.07.2025 | 51,70 | 52,08 | 51,43 | 51,48 | 0,54% | - |
| 14.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -2,38% | 1,00 |
| 11.07.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,66% | 16,00 |
| 10.07.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,20% | 700,00 |
| 09.07.2025 | 51,55 | 52,38 | 51,55 | 52,18 | 1,07% | - |
| 08.07.2025 | 51,60 | 51,68 | 51,08 | 51,63 | 0,15% | - |
| 07.07.2025 | 51,60 | 51,60 | 51,55 | 51,55 | 0,49% | 4,00 |
| 04.07.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,87% | 90,00 |
| 03.07.2025 | 52,20 | 52,65 | 51,98 | 52,28 | 0,19% | - |
| 02.07.2025 | 51,55 | 52,28 | 51,10 | 52,18 | 1,61% | - |
| 01.07.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -0,87% | 2,00 |
| 30.06.2025 | 51,80 | 51,85 | 51,80 | 51,80 | -1,29% | 12,00 |
| 27.06.2025 | 52,73 | 52,98 | 52,18 | 52,48 | 0,05% | - |
| 26.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -1,04% | 10,00 |
| 25.06.2025 | 53,10 | 53,10 | 52,95 | 53,00 | 2,22% | 295,00 |
| 24.06.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 0,88% | 180,00 |
| 23.06.2025 | 51,30 | 51,40 | 51,00 | 51,40 | -3,93% | 489,00 |