55,475€
1,51%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,64% | - |
| 21.08.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 1,20% | - |
| 20.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,37% | - |
| 19.08.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,19% | - |
| 18.08.2025 | 53,65 | 53,90 | 53,65 | 53,90 | -0,55% | 80,00 |
| 15.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 7,22% | - |
| 14.08.2025 | 50,55 | 50,55 | 50,55 | 50,55 | -1,46% | - |
| 13.08.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,08% | - |
| 12.08.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,98% | - |
| 11.08.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 0,79% | - |
| 08.08.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,39% | - |
| 07.08.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,39% | - |
| 06.08.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 1,60% | - |
| 05.08.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -1,09% | - |
| 04.08.2025 | 50,35 | 50,60 | 50,35 | 50,60 | -1,75% | 25,00 |
| 01.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,37% | - |
| 31.07.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,57% | - |
| 30.07.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,28% | - |
| 29.07.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -2,21% | - |
| 28.07.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,12% | - |
| 25.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 24.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,60% | - |
| 23.07.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 0,57% | - |
| 22.07.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,57% | - |
| 21.07.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -0,66% | - |
| 18.07.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 1,83% | - |
| 17.07.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 1,46% | - |
| 16.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 15.07.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,10% | - |
| 14.07.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -2,28% | - |
| 11.07.2025 | 52,45 | 52,55 | 52,45 | 52,55 | 1,15% | 550,00 |
| 10.07.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,78% | - |
| 09.07.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,59% | - |
| 08.07.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,19% | - |
| 07.07.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -1,25% | - |
| 04.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,10% | - |
| 03.07.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 1,07% | - |
| 02.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,39% | - |
| 01.07.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,43% | - |
| 30.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,47% | 50,00 |
| 27.06.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 0,48% | - |
| 26.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 0,00% | - |
| 25.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 0,77% | - |
| 24.06.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 1,66% | - |
| 23.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,29% | - |
| 20.06.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,79% | - |
| 19.06.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -3,04% | - |
| 18.06.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 0,38% | 25,00 |
| 17.06.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 1,16% | - |
| 16.06.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 1,57% | - |
| 13.06.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -0,88% | - |
| 12.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 11.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 1,47% | - |
| 10.06.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,00% | - |
| 09.06.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 0,20% | - |
| 06.06.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 0,20% | - |
| 05.06.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,00% | - |
| 04.06.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,60% | - |
| 03.06.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 0,20% | - |
| 02.06.2025 | 50,25 | 50,25 | 50,25 | 50,25 | -0,79% | 20,00 |
| 30.05.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -0,98% | - |
| 29.05.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 1,89% | - |
| 28.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,25% | - |
| 27.05.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 2,27% | - |
| 26.05.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,29% | - |
| 23.05.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -0,53% | - |
| 22.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,29% | - |
| 21.05.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -0,33% | - |
| 20.05.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -0,37% | - |
| 19.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,57% | - |
| 16.05.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -0,53% | - |
| 15.05.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 6,89% | - |
| 14.05.2025 | 46,16 | 46,16 | 46,16 | 46,16 | 2,35% | - |
| 13.05.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 3,25% | - |
| 12.05.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,05% | - |
| 09.05.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 0,97% | - |
| 08.05.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 0,84% | - |
| 07.05.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -0,23% | - |
| 06.05.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 0,33% | - |
| 05.05.2025 | 42,84 | 42,84 | 42,84 | 42,84 | 2,73% | - |
| 02.05.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 2,96% | - |
| 30.04.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,05% | - |
| 29.04.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -1,70% | - |
| 28.04.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -0,39% | - |
| 25.04.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 2,43% | - |
| 24.04.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 2,18% | - |
| 23.04.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,44% | - |
| 22.04.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -0,66% | - |
| 17.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 3,32% | - |
| 16.04.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 0,85% | - |
| 15.04.2025 | 37,62 | 37,62 | 37,62 | 37,62 | -0,27% | - |
| 14.04.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 3,00% | - |
| 11.04.2025 | 36,84 | 36,84 | 36,62 | 36,62 | -2,29% | 60,00 |
| 10.04.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 5,04% | - |
| 09.04.2025 | 35,00 | 35,68 | 35,00 | 35,68 | -0,89% | 15,00 |
| 08.04.2025 | 35,82 | 36,00 | 35,82 | 36,00 | 2,27% | 10,00 |
| 07.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -11,42% | - |
| 04.04.2025 | 40,82 | 40,82 | 39,74 | 39,74 | -5,06% | 80,00 |
| 03.04.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -4,73% | - |
| 02.04.2025 | 44,04 | 44,04 | 43,94 | 43,94 | -0,90% | 7,00 |