78,775€
-2,20%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 79,20 | 79,90 | 79,20 | 79,90 | -0,81% | 70,00 |
| 13.02.2026 | 80,55 | 80,55 | 80,55 | 80,55 | -1,77% | 5,00 |
| 12.02.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,31% | - |
| 11.02.2026 | 80,00 | 81,75 | 80,00 | 81,75 | 0,31% | 5,00 |
| 10.02.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 2,84% | - |
| 09.02.2026 | 79,25 | 79,25 | 79,25 | 79,25 | 3,87% | - |
| 06.02.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 3,46% | - |
| 05.02.2026 | 73,65 | 73,75 | 73,65 | 73,75 | -2,32% | 16,00 |
| 04.02.2026 | 74,35 | 75,50 | 74,35 | 75,50 | 5,37% | 2,00 |
| 03.02.2026 | 71,65 | 71,65 | 71,65 | 71,65 | 0,42% | - |
| 02.02.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -4,10% | - |
| 30.01.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -1,59% | - |
| 29.01.2026 | 73,70 | 75,60 | 73,70 | 75,60 | 3,00% | 52,00 |
| 28.01.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 1,45% | - |
| 27.01.2026 | 72,35 | 72,35 | 72,35 | 72,35 | -0,55% | - |
| 26.01.2026 | 70,55 | 72,75 | 70,55 | 72,75 | 1,04% | 6,00 |
| 23.01.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,96% | - |
| 22.01.2026 | 71,65 | 72,70 | 71,65 | 72,70 | 2,32% | 30,00 |
| 21.01.2026 | 69,15 | 71,05 | 69,15 | 71,05 | 4,95% | 7,00 |
| 20.01.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -0,44% | - |
| 19.01.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,80% | - |
| 16.01.2026 | 68,55 | 68,55 | 68,55 | 68,55 | 1,03% | - |
| 15.01.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 1,88% | - |
| 14.01.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -0,08% | - |
| 13.01.2026 | 65,80 | 66,65 | 65,80 | 66,65 | 1,91% | 3,00 |
| 12.01.2026 | 64,90 | 65,40 | 64,90 | 65,40 | 2,99% | 10,00 |
| 09.01.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,16% | - |
| 08.01.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,39% | - |
| 07.01.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 0,87% | 40,00 |
| 06.01.2026 | 62,00 | 63,70 | 62,00 | 63,10 | 4,21% | 52,00 |
| 05.01.2026 | 60,55 | 60,55 | 60,55 | 60,55 | 1,42% | - |
| 02.01.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 1,53% | - |
| 30.12.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,60% | - |
| 29.12.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -0,34% | - |
| 23.12.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -1,26% | - |
| 22.12.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 1,19% | 8,00 |
| 19.12.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 3,44% | - |
| 18.12.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,87% | - |
| 17.12.2025 | 57,95 | 57,95 | 57,25 | 57,25 | 0,53% | 42,00 |
| 16.12.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 1,61% | - |
| 15.12.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 1,08% | - |
| 12.12.2025 | 55,45 | 55,45 | 55,45 | 55,45 | 1,74% | - |
| 11.12.2025 | 55,85 | 55,85 | 54,50 | 54,50 | -2,50% | 210,00 |
| 10.12.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,27% | - |
| 09.12.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 2,48% | - |
| 08.12.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,65% | - |
| 05.12.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 0,46% | - |
| 04.12.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | - |
| 03.12.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,46% | - |
| 02.12.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -1,99% | - |
| 01.12.2025 | 55,15 | 55,15 | 55,15 | 55,15 | -1,34% | 150,00 |
| 28.11.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,27% | - |
| 27.11.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 3,60% | - |
| 26.11.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,46% | - |
| 25.11.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -0,19% | - |
| 24.11.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 1,41% | - |
| 21.11.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,28% | - |
| 20.11.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 2,20% | 4,00 |
| 19.11.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,29% | - |
| 18.11.2025 | 52,45 | 52,70 | 52,05 | 52,05 | -4,32% | 20,00 |
| 17.11.2025 | 55,20 | 55,20 | 54,40 | 54,40 | -5,31% | 2,00 |
| 14.11.2025 | 57,55 | 57,55 | 57,45 | 57,45 | -4,49% | 2,00 |
| 13.11.2025 | 57,80 | 60,15 | 57,80 | 60,15 | 2,21% | 4,00 |
| 12.11.2025 | 62,05 | 62,05 | 58,85 | 58,85 | -6,36% | 100,00 |
| 11.11.2025 | 62,85 | 62,85 | 62,85 | 62,85 | 0,56% | - |
| 10.11.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,08% | - |
| 07.11.2025 | 62,55 | 62,55 | 62,55 | 62,55 | -0,16% | - |
| 06.11.2025 | 62,65 | 62,65 | 62,65 | 62,65 | -0,63% | - |
| 05.11.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -1,33% | - |
| 04.11.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -2,59% | - |
| 03.11.2025 | 67,50 | 67,50 | 65,60 | 65,60 | -3,10% | 63,00 |
| 31.10.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,46% | - |
| 30.10.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,66% | - |
| 29.10.2025 | 68,25 | 68,25 | 68,25 | 68,25 | 0,00% | - |
| 28.10.2025 | 68,25 | 68,25 | 68,25 | 68,25 | -0,94% | - |
| 27.10.2025 | 68,35 | 68,90 | 68,35 | 68,90 | 0,22% | 150,00 |
| 24.10.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 7,09% | - |
| 23.10.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,16% | - |
| 22.10.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,46% | - |
| 21.10.2025 | 64,80 | 64,80 | 64,60 | 64,60 | 1,49% | 50,00 |
| 20.10.2025 | 63,65 | 63,65 | 63,65 | 63,65 | 1,27% | - |
| 17.10.2025 | 62,85 | 62,85 | 62,85 | 62,85 | 0,16% | - |
| 16.10.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,80% | - |
| 15.10.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 1,63% | - |
| 14.10.2025 | 61,95 | 61,95 | 61,25 | 61,25 | -3,69% | 26,00 |
| 13.10.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,16% | - |
| 10.10.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,08% | - |
| 09.10.2025 | 63,65 | 63,65 | 63,65 | 63,65 | 2,50% | - |
| 08.10.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,32% | - |
| 07.10.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,40% | - |
| 06.10.2025 | 62,55 | 62,55 | 62,55 | 62,55 | 2,63% | - |
| 03.10.2025 | 60,95 | 60,95 | 60,95 | 60,95 | 0,58% | - |
| 02.10.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 1,85% | - |
| 01.10.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,08% | - |
| 30.09.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -0,59% | - |
| 29.09.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,76% | - |
| 26.09.2025 | 59,35 | 59,35 | 59,35 | 59,35 | -0,50% | - |
| 25.09.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -0,50% | - |
| 24.09.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 2,30% | - |
| 23.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,95% | - |