77,625€
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 77,78 | 77,78 | 77,78 | 77,78 | 0,19% | - |
| 29.09.2026 | 77,38 | 80,23 | 77,23 | 77,63 | -0,06% | - |
| 28.09.2026 | 77,98 | 78,08 | 75,80 | 77,68 | -0,70% | 3.030,00 |
| 25.09.2026 | 77,48 | 78,88 | 77,43 | 78,23 | 1,23% | - |
| 24.09.2026 | 78,08 | 78,88 | 76,78 | 77,28 | -1,34% | - |
| 23.09.2026 | 78,93 | 79,13 | 77,98 | 78,33 | -0,70% | - |
| 22.09.2026 | 77,15 | 79,08 | 76,40 | 78,88 | 2,07% | - |
| 21.09.2026 | 76,68 | 77,83 | 76,58 | 77,28 | 1,15% | - |
| 18.09.2026 | 76,68 | 77,48 | 76,25 | 76,40 | -0,36% | - |
| 17.09.2026 | 76,28 | 78,28 | 76,23 | 76,68 | 0,99% | - |
| 16.09.2026 | 74,93 | 76,18 | 74,63 | 75,93 | 1,54% | - |
| 15.09.2026 | 74,38 | 75,20 | 72,73 | 74,78 | 0,47% | 81,00 |
| 14.09.2026 | 77,60 | 77,90 | 74,08 | 74,43 | -3,12% | 853,00 |
| 11.09.2026 | 76,23 | 77,20 | 75,18 | 76,83 | 0,92% | - |
| 10.09.2026 | 79,53 | 79,65 | 75,28 | 76,13 | -4,09% | - |
| 09.09.2026 | 80,43 | 81,90 | 78,85 | 79,38 | -1,24% | - |
| 08.09.2026 | 77,18 | 81,23 | 77,08 | 80,38 | 3,88% | 7.280,00 |
| 07.09.2026 | 76,88 | 77,65 | 76,35 | 77,38 | 0,45% | 13,00 |
| 04.09.2026 | 76,03 | 77,18 | 75,75 | 77,03 | 1,32% | - |
| 03.09.2026 | 75,43 | 77,58 | 73,83 | 76,03 | 0,80% | - |
| 02.09.2026 | 76,28 | 76,33 | 74,83 | 75,43 | -1,18% | 1.792,00 |
| 01.09.2026 | 78,98 | 79,98 | 76,23 | 76,33 | -3,11% | 144,00 |
| 31.08.2026 | 79,48 | 80,10 | 78,68 | 78,78 | -0,88% | - |
| 28.08.2026 | 80,38 | 80,63 | 79,38 | 79,48 | -1,12% | - |
| 27.08.2026 | 79,93 | 81,03 | 79,65 | 80,38 | 0,56% | 7.612,00 |
| 26.08.2026 | 80,18 | 82,05 | 79,93 | 79,93 | -0,31% | 2.191,00 |
| 25.08.2026 | 79,93 | 81,75 | 79,48 | 80,18 | 0,44% | - |
| 24.08.2026 | 77,98 | 80,23 | 77,33 | 79,83 | 2,31% | 1.664,00 |
| 21.08.2026 | 73,53 | 78,18 | 73,53 | 78,03 | 6,26% | - |
| 20.08.2026 | 72,93 | 73,73 | 72,93 | 73,43 | 4,04% | - |
| 19.08.2026 | 70,38 | 73,13 | 69,28 | 70,58 | 15,46% | 1.722,00 |
| 05.05.2026 | 59,08 | 61,23 | 58,93 | 61,13 | 3,65% | 16,00 |
| 04.05.2026 | 61,95 | 62,13 | 58,68 | 58,98 | -6,65% | - |
| 30.04.2026 | 62,58 | 63,60 | 62,08 | 63,18 | 0,24% | - |
| 29.04.2026 | 63,78 | 64,08 | 62,88 | 63,03 | -0,87% | - |
| 28.04.2026 | 64,93 | 65,30 | 63,48 | 63,58 | -2,15% | - |
| 27.04.2026 | 66,50 | 67,23 | 64,68 | 64,98 | -2,84% | 280,00 |
| 24.04.2026 | 67,93 | 68,28 | 66,73 | 66,88 | -1,40% | - |
| 23.04.2026 | 67,03 | 68,63 | 67,03 | 67,83 | 0,59% | - |
| 22.04.2026 | 70,70 | 70,70 | 67,23 | 67,43 | -4,23% | - |
| 21.04.2026 | 71,73 | 72,28 | 70,28 | 70,40 | -1,71% | - |
| 20.04.2026 | 71,48 | 71,68 | 70,88 | 71,63 | -0,97% | 380,00 |
| 17.04.2026 | 69,83 | 72,63 | 68,80 | 72,33 | 3,65% | - |
| 16.04.2026 | 70,03 | 70,68 | 69,33 | 69,78 | 0,00% | - |
| 15.04.2026 | 70,08 | 70,23 | 69,38 | 69,78 | -0,71% | - |
| 14.04.2026 | 70,73 | 71,53 | 69,98 | 70,28 | -0,92% | 14,00 |
| 13.04.2026 | 70,53 | 70,93 | 69,50 | 70,93 | -0,21% | - |
| 10.04.2026 | 70,73 | 73,13 | 69,98 | 71,08 | 0,49% | 56,00 |
| 09.04.2026 | 71,03 | 71,28 | 69,40 | 70,73 | -0,56% | - |
| 08.04.2026 | 69,33 | 71,68 | 68,93 | 71,13 | 6,59% | 320,00 |
| 07.04.2026 | 67,13 | 67,33 | 65,50 | 66,73 | -0,96% | 17,00 |
| 02.04.2026 | 66,18 | 67,58 | 66,03 | 67,38 | -0,44% | - |
| 01.04.2026 | 65,78 | 67,80 | 65,78 | 67,68 | 3,24% | - |
| 31.03.2026 | 63,73 | 65,73 | 63,38 | 65,55 | 3,84% | 29,00 |
| 30.03.2026 | 64,08 | 64,78 | 62,75 | 63,13 | -1,33% | - |
| 27.03.2026 | 64,33 | 64,68 | 62,58 | 63,98 | -0,23% | 153,00 |
| 26.03.2026 | 65,63 | 65,68 | 63,50 | 64,13 | -2,43% | - |
| 25.03.2026 | 64,98 | 66,08 | 64,83 | 65,73 | 0,31% | 4.760,00 |
| 24.03.2026 | 63,73 | 65,73 | 63,00 | 65,53 | 1,94% | - |
| 23.03.2026 | 60,30 | 65,25 | 59,55 | 64,28 | 5,24% | - |
| 20.03.2026 | 62,48 | 63,15 | 60,73 | 61,08 | -2,32% | - |
| 19.03.2026 | 65,53 | 65,73 | 61,68 | 62,53 | -4,58% | - |
| 18.03.2026 | 65,43 | 67,83 | 65,18 | 65,53 | 1,00% | - |
| 17.03.2026 | 65,68 | 65,93 | 64,53 | 64,88 | -1,67% | - |
| 16.03.2026 | 67,38 | 67,43 | 65,55 | 65,98 | -1,12% | 18,00 |
| 13.03.2026 | 69,58 | 69,58 | 66,60 | 66,73 | -4,10% | 54,00 |
| 12.03.2026 | 70,53 | 71,33 | 68,63 | 69,58 | -2,18% | - |
| 11.03.2026 | 71,08 | 71,63 | 70,38 | 71,13 | 0,35% | - |
| 10.03.2026 | 70,18 | 72,10 | 70,13 | 70,88 | 0,64% | - |
| 09.03.2026 | 68,93 | 70,83 | 68,03 | 70,43 | -0,70% | - |
| 06.03.2026 | 72,23 | 73,20 | 70,15 | 70,93 | -1,66% | 14,00 |
| 05.03.2026 | 72,28 | 74,03 | 71,48 | 72,13 | -1,03% | - |
| 04.03.2026 | 70,98 | 72,98 | 70,08 | 72,88 | 1,89% | - |
| 03.03.2026 | 73,08 | 73,18 | 70,33 | 71,53 | -2,85% | 216,00 |
| 02.03.2026 | 73,78 | 74,30 | 72,25 | 73,63 | -1,80% | 1.296,00 |
| 27.02.2026 | 75,78 | 76,50 | 74,70 | 74,98 | -0,13% | - |
| 26.02.2026 | 75,68 | 76,28 | 74,10 | 75,08 | -0,99% | - |
| 25.02.2026 | 74,08 | 76,08 | 73,50 | 75,83 | 2,29% | - |
| 24.02.2026 | 73,98 | 74,68 | 72,93 | 74,13 | 0,20% | - |
| 23.02.2026 | 72,83 | 74,78 | 72,05 | 73,98 | 1,09% | 14,00 |
| 20.02.2026 | 72,93 | 73,60 | 71,65 | 73,18 | 0,48% | - |
| 19.02.2026 | 75,78 | 76,35 | 72,48 | 72,83 | -2,93% | 4.760,00 |
| 18.02.2026 | 78,98 | 79,18 | 74,48 | 75,03 | -5,00% | 5.800,00 |
| 17.02.2026 | 78,53 | 79,55 | 76,45 | 78,98 | 0,25% | 5.880,00 |
| 16.02.2026 | 79,38 | 79,93 | 78,63 | 78,78 | -0,69% | 1.440,00 |
| 13.02.2026 | 80,68 | 80,93 | 78,03 | 79,33 | -1,73% | 210,00 |
| 12.02.2026 | 82,23 | 82,90 | 80,63 | 80,73 | -1,64% | 186,00 |
| 11.02.2026 | 80,33 | 82,75 | 80,23 | 82,08 | 2,18% | - |
| 10.02.2026 | 81,73 | 82,30 | 80,28 | 80,33 | -1,71% | 574,00 |
| 09.02.2026 | 79,58 | 82,18 | 79,35 | 81,73 | 2,57% | - |
| 06.02.2026 | 76,63 | 79,78 | 76,43 | 79,68 | 4,12% | 14,00 |
| 05.02.2026 | 74,03 | 78,40 | 68,93 | 76,53 | 3,66% | 252,00 |
| 04.02.2026 | 74,63 | 75,63 | 73,63 | 73,83 | -0,87% | - |
| 03.02.2026 | 71,93 | 74,68 | 71,93 | 74,48 | 3,76% | 6.811,00 |
| 02.02.2026 | 71,68 | 72,13 | 69,08 | 71,78 | -1,00% | 6.521,00 |
| 30.01.2026 | 74,88 | 74,88 | 71,68 | 72,50 | -3,37% | 3.878,00 |
| 29.01.2026 | 73,93 | 76,85 | 73,93 | 75,03 | 1,76% | - |
| 28.01.2026 | 73,73 | 74,23 | 73,48 | 73,73 | 0,75% | - |
| 27.01.2026 | 72,63 | 73,48 | 72,43 | 73,18 | 1,04% | - |
| 26.01.2026 | 70,88 | 72,80 | 70,38 | 72,43 | 2,11% | 66,00 |