48,750€
0,58%
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 |
|---|---|---|---|---|---|---|
| 08.05.2024 | 48,48 | 49,01 | 48,40 | 48,73 | 0,54% | - |
| 07.05.2024 | 48,06 | 48,59 | 47,41 | 48,47 | 0,73% | - |
| 06.05.2024 | 47,08 | 48,14 | 46,87 | 48,12 | 1,99% | - |
| 03.05.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 0,53% | 1,00 |
| 02.05.2024 | 46,62 | 47,05 | 46,37 | 46,93 | 0,34% | - |
| 30.04.2024 | 47,13 | 47,54 | 46,75 | 46,77 | -0,83% | - |
| 29.04.2024 | 46,99 | 47,21 | 46,36 | 47,16 | 0,79% | - |
| 26.04.2024 | 46,52 | 46,89 | 45,93 | 46,79 | 0,93% | - |
| 25.04.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -1,45% | 10,00 |
| 24.04.2024 | 47,51 | 47,54 | 46,65 | 47,04 | -0,61% | - |
| 23.04.2024 | 46,57 | 47,41 | 45,93 | 47,33 | 1,61% | - |
| 22.04.2024 | 47,54 | 47,68 | 46,01 | 46,58 | -1,33% | - |
| 19.04.2024 | 47,18 | 47,81 | 47,04 | 47,21 | -0,88% | - |
| 18.04.2024 | 47,89 | 47,99 | 47,33 | 47,63 | 0,06% | - |
| 17.04.2024 | 47,05 | 47,92 | 46,89 | 47,60 | 0,25% | - |
| 16.04.2024 | 47,48 | 47,48 | 47,48 | 47,48 | -0,63% | 69,00 |
| 15.04.2024 | 48,98 | 49,15 | 47,73 | 47,78 | -1,83% | - |
| 12.04.2024 | 49,43 | 49,57 | 48,59 | 48,67 | -1,44% | - |
| 11.04.2024 | 49,75 | 49,91 | 48,64 | 49,38 | -1,04% | - |
| 10.04.2024 | 49,40 | 49,90 | 49,40 | 49,90 | 2,07% | 23,00 |
| 09.04.2024 | 48,55 | 49,96 | 48,51 | 48,89 | 0,62% | - |
| 08.04.2024 | 48,36 | 49,06 | 48,10 | 48,59 | 0,50% | - |
| 05.04.2024 | 47,80 | 48,45 | 47,61 | 48,35 | 1,28% | - |
| 04.04.2024 | 47,71 | 48,55 | 47,39 | 47,74 | 0,13% | - |
| 03.04.2024 | 46,92 | 47,91 | 46,52 | 47,68 | 1,21% | - |
| 02.04.2024 | 46,18 | 47,72 | 46,14 | 47,11 | 1,90% | - |
| 28.03.2024 | 46,29 | 46,35 | 46,15 | 46,23 | -0,19% | - |
| 27.03.2024 | 47,06 | 47,24 | 46,10 | 46,32 | -1,47% | - |
| 26.03.2024 | 46,63 | 47,27 | 46,50 | 47,01 | 1,01% | - |
| 25.03.2024 | 47,20 | 47,33 | 46,42 | 46,54 | -2,19% | - |
| 22.03.2024 | 47,62 | 47,62 | 47,58 | 47,58 | 1,78% | 120,00 |
| 21.03.2024 | 45,56 | 46,86 | 45,03 | 46,75 | 2,91% | - |
| 20.03.2024 | 45,20 | 45,44 | 44,80 | 45,43 | 0,33% | - |
| 19.03.2024 | 44,67 | 45,42 | 44,37 | 45,28 | 1,21% | - |
| 18.03.2024 | 44,77 | 45,01 | 44,58 | 44,74 | 0,00% | - |
| 15.03.2024 | 43,97 | 44,85 | 43,93 | 44,74 | 1,64% | - |
| 14.03.2024 | 43,70 | 44,35 | 43,49 | 44,02 | 0,80% | - |
| 13.03.2024 | 43,57 | 43,75 | 43,02 | 43,67 | 0,11% | - |
| 12.03.2024 | 43,32 | 43,62 | 43,32 | 43,62 | 1,49% | 21,00 |
| 11.03.2024 | 43,35 | 43,43 | 42,59 | 42,98 | -0,88% | - |
| 08.03.2024 | 42,71 | 43,68 | 42,47 | 43,36 | 1,07% | - |
| 07.03.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 1,90% | 120,00 |
| 06.03.2024 | 41,73 | 42,65 | 41,62 | 42,10 | -0,14% | - |
| 05.03.2024 | 42,16 | 42,16 | 42,16 | 42,16 | -1,08% | 60,00 |
| 04.03.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -1,62% | 1,00 |
| 01.03.2024 | 44,33 | 44,33 | 42,97 | 43,32 | -2,04% | - |
| 29.02.2024 | 44,47 | 44,53 | 43,90 | 44,22 | -0,45% | - |
| 28.02.2024 | 44,09 | 44,50 | 43,69 | 44,42 | 0,63% | - |
| 27.02.2024 | 43,15 | 44,20 | 42,89 | 44,14 | 2,13% | - |
| 26.02.2024 | 42,69 | 43,28 | 42,55 | 43,22 | 1,08% | - |
| 23.02.2024 | 42,85 | 42,90 | 42,15 | 42,76 | 1,09% | - |
| 22.02.2024 | 42,24 | 42,30 | 41,72 | 42,30 | 2,12% | 362,00 |
| 21.02.2024 | 41,32 | 41,42 | 41,32 | 41,42 | 5,23% | 240,00 |
| 20.02.2024 | 39,30 | 39,45 | 38,80 | 39,36 | 0,03% | - |
| 19.02.2024 | 39,70 | 39,90 | 38,83 | 39,35 | -0,38% | - |
| 16.02.2024 | 39,38 | 39,50 | 39,38 | 39,50 | 1,52% | 2.100,00 |
| 15.02.2024 | 38,03 | 39,06 | 38,03 | 38,91 | 2,42% | - |
| 14.02.2024 | 38,50 | 38,55 | 37,64 | 37,99 | -1,02% | - |
| 13.02.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -1,84% | 14,00 |
| 12.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | 13,00 |
| 09.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,38% | 50,00 |
| 08.02.2024 | 38,49 | 39,23 | 38,16 | 39,05 | 1,51% | - |
| 07.02.2024 | 37,65 | 38,71 | 37,54 | 38,47 | 2,15% | - |
| 06.02.2024 | 37,25 | 37,79 | 36,89 | 37,66 | 1,13% | - |
| 05.02.2024 | 38,94 | 39,02 | 36,99 | 37,24 | -4,54% | - |
| 02.02.2024 | 39,07 | 39,34 | 38,45 | 39,01 | 0,13% | - |
| 01.02.2024 | 38,04 | 39,36 | 38,04 | 38,96 | 2,31% | 334,00 |
| 31.01.2024 | 37,99 | 38,98 | 37,88 | 38,08 | 1,06% | - |
| 30.01.2024 | 36,42 | 37,68 | 36,42 | 37,68 | 3,23% | 220,00 |
| 29.01.2024 | 36,04 | 36,50 | 36,04 | 36,50 | 1,59% | 300,00 |
| 26.01.2024 | 35,37 | 36,16 | 35,17 | 35,93 | 1,67% | - |
| 25.01.2024 | 35,30 | 35,34 | 35,30 | 35,34 | -0,11% | 215,00 |
| 24.01.2024 | 35,13 | 35,63 | 35,02 | 35,38 | 1,20% | - |
| 23.01.2024 | 35,09 | 35,18 | 34,74 | 34,96 | 0,23% | - |
| 22.01.2024 | 34,81 | 35,33 | 34,68 | 34,88 | 0,23% | - |
| 19.01.2024 | 35,95 | 36,09 | 34,56 | 34,80 | -3,28% | - |
| 18.01.2024 | 34,95 | 35,98 | 34,77 | 35,98 | 3,09% | - |
| 17.01.2024 | 34,95 | 34,97 | 34,49 | 34,90 | -0,91% | - |
| 16.01.2024 | 35,39 | 35,82 | 34,72 | 35,22 | -2,17% | - |
| 15.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,91% | 100,00 |
| 12.01.2024 | 36,27 | 36,54 | 35,99 | 36,33 | 0,92% | - |
| 11.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,53% | 100,00 |
| 10.01.2024 | 37,71 | 37,91 | 37,37 | 37,71 | -0,29% | - |
| 09.01.2024 | 37,92 | 38,13 | 37,65 | 37,82 | 2,22% | - |
| 08.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,49% | 100,00 |
| 05.01.2024 | 36,96 | 37,56 | 36,96 | 37,56 | 0,81% | 30,00 |
| 04.01.2024 | 36,53 | 37,42 | 36,51 | 37,26 | 2,08% | - |
| 03.01.2024 | 37,75 | 37,83 | 36,26 | 36,50 | -3,34% | - |
| 02.01.2024 | 38,59 | 38,93 | 37,63 | 37,76 | -2,10% | - |
| 29.12.2023 | 38,90 | 38,92 | 38,41 | 38,57 | -0,67% | - |
| 28.12.2023 | 38,76 | 38,99 | 38,48 | 38,83 | 0,47% | - |
| 27.12.2023 | 38,95 | 39,16 | 38,47 | 38,65 | -0,54% | - |
| 22.12.2023 | 38,53 | 38,93 | 38,45 | 38,86 | 0,39% | - |
| 21.12.2023 | 38,71 | 38,99 | 38,28 | 38,71 | 0,18% | - |
| 20.12.2023 | 38,64 | 38,64 | 38,64 | 38,64 | 1,26% | 7,00 |
| 19.12.2023 | 38,16 | 38,16 | 38,16 | 38,16 | 2,83% | 280,00 |
| 18.12.2023 | 37,13 | 37,35 | 36,69 | 37,11 | 0,11% | - |
| 15.12.2023 | 37,34 | 38,21 | 36,67 | 37,07 | -0,19% | - |
| 14.12.2023 | 36,68 | 37,14 | 36,42 | 37,14 | 1,31% | 802,00 |
| 13.12.2023 | 36,90 | 36,96 | 36,28 | 36,66 | -0,89% | - |