Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 77,15 | 77,15 | 77,15 | 77,15 | -0,77% | - |
| 28.09.2026 | 77,75 | 77,75 | 77,75 | 77,75 | 0,71% | - |
| 25.09.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -0,26% | - |
| 24.09.2026 | 77,70 | 77,70 | 77,40 | 77,40 | -1,65% | 130,00 |
| 23.09.2026 | 78,70 | 78,70 | 78,70 | 78,70 | 2,08% | - |
| 22.09.2026 | 77,00 | 77,10 | 77,00 | 77,10 | 0,85% | 130,00 |
| 21.09.2026 | 76,45 | 76,45 | 76,45 | 76,45 | 0,13% | - |
| 18.09.2026 | 76,35 | 76,35 | 76,35 | 76,35 | 0,46% | - |
| 17.09.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 1,74% | - |
| 16.09.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 0,81% | - |
| 15.09.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -3,89% | - |
| 14.09.2026 | 77,10 | 77,10 | 77,10 | 77,10 | 1,45% | - |
| 11.09.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,11% | - |
| 10.09.2026 | 79,25 | 79,25 | 76,85 | 76,85 | -4,12% | 260,00 |
| 09.09.2026 | 80,15 | 80,15 | 80,15 | 80,15 | -1,05% | - |
| 08.09.2026 | 76,90 | 81,00 | 76,90 | 81,00 | 5,74% | 400,00 |
| 07.09.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 1,12% | - |
| 04.09.2026 | 75,75 | 75,75 | 75,75 | 75,75 | -0,33% | - |
| 03.09.2026 | 75,20 | 76,00 | 75,20 | 76,00 | 0,00% | 1,00 |
| 02.09.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -3,49% | - |
| 01.09.2026 | 78,75 | 78,75 | 78,75 | 78,75 | -0,51% | - |
| 31.08.2026 | 79,15 | 79,15 | 79,15 | 79,15 | -1,19% | - |
| 28.08.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 0,44% | - |
| 27.08.2026 | 79,75 | 79,75 | 79,75 | 79,75 | -1,24% | - |
| 26.08.2026 | 79,90 | 80,75 | 79,90 | 80,75 | 0,44% | 200,00 |
| 25.08.2026 | 79,70 | 80,40 | 79,70 | 80,40 | 3,41% | 2,00 |
| 24.08.2026 | 77,75 | 77,75 | 77,75 | 77,75 | 6,07% | - |
| 21.08.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 4,27% | - |
| 20.08.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -3,50% | - |
| 19.08.2026 | 72,85 | 72,85 | 72,85 | 72,85 | 8,33% | - |
| 18.08.2026 | 67,25 | 67,25 | 67,25 | 67,25 | -0,22% | - |
| 17.08.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 2,51% | - |
| 14.08.2026 | 65,75 | 65,75 | 65,75 | 65,75 | -3,24% | - |
| 13.08.2026 | 67,95 | 67,95 | 67,95 | 67,95 | 0,30% | - |
| 12.08.2026 | 67,75 | 67,75 | 67,75 | 67,75 | 1,04% | - |
| 11.08.2026 | 67,05 | 67,05 | 67,05 | 67,05 | -0,37% | - |
| 10.08.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -1,03% | - |
| 07.08.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,22% | - |
| 06.08.2026 | 67,85 | 67,85 | 67,85 | 67,85 | -0,44% | - |
| 05.08.2026 | 67,90 | 68,15 | 67,90 | 68,15 | 4,77% | 1,00 |
| 04.08.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 0,15% | - |
| 03.08.2026 | 64,95 | 64,95 | 64,95 | 64,95 | 1,17% | - |
| 31.07.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 1,34% | - |
| 30.07.2026 | 63,35 | 63,35 | 63,35 | 63,35 | 1,77% | - |
| 29.07.2026 | 62,25 | 62,25 | 62,25 | 62,25 | -1,03% | - |
| 28.07.2026 | 63,25 | 63,25 | 62,90 | 62,90 | -5,34% | 1,00 |
| 27.07.2026 | 66,45 | 66,45 | 66,45 | 66,45 | 5,81% | - |
| 24.07.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 23.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 1,78% | - |
| 22.07.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 1,31% | - |
| 21.07.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 0,25% | - |
| 20.07.2026 | 60,95 | 60,95 | 60,95 | 60,95 | -1,61% | - |
| 17.07.2026 | 61,95 | 61,95 | 61,95 | 61,95 | -1,74% | - |
| 16.07.2026 | 63,45 | 63,45 | 63,05 | 63,05 | -0,16% | 50,00 |
| 15.07.2026 | 63,15 | 63,15 | 63,15 | 63,15 | 2,68% | - |
| 14.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -1,05% | - |
| 13.07.2026 | 62,15 | 62,15 | 62,15 | 62,15 | 0,49% | - |
| 10.07.2026 | 61,85 | 61,85 | 61,85 | 61,85 | 0,16% | - |
| 09.07.2026 | 61,75 | 61,75 | 61,75 | 61,75 | -2,91% | - |
| 08.07.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -1,01% | - |
| 07.07.2026 | 64,75 | 64,75 | 64,25 | 64,25 | -1,83% | 51,00 |
| 06.07.2026 | 65,45 | 65,45 | 65,45 | 65,45 | 2,83% | - |
| 03.07.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 1,35% | - |
| 02.07.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -1,18% | - |
| 01.07.2026 | 63,85 | 63,85 | 63,55 | 63,55 | 2,33% | 1,00 |
| 30.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 29.06.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -2,58% | - |
| 26.06.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -1,08% | - |
| 25.06.2026 | 64,55 | 64,55 | 64,55 | 64,55 | -1,38% | - |
| 24.06.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -3,18% | - |
| 23.06.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -1,17% | - |
| 22.06.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 1,56% | - |
| 19.06.2026 | 67,35 | 67,35 | 67,35 | 67,35 | -0,88% | - |
| 18.06.2026 | 67,95 | 67,95 | 67,95 | 67,95 | -1,09% | - |
| 17.06.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 1,40% | - |
| 16.06.2026 | 67,75 | 67,75 | 67,75 | 67,75 | 3,20% | - |
| 15.06.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 2,18% | - |
| 12.06.2026 | 64,25 | 64,25 | 64,25 | 64,25 | -0,16% | - |
| 11.06.2026 | 64,35 | 64,35 | 64,35 | 64,35 | -2,87% | - |
| 10.06.2026 | 66,25 | 66,25 | 66,25 | 66,25 | -2,86% | - |
| 09.06.2026 | 68,20 | 68,20 | 68,20 | 68,20 | -1,94% | - |
| 08.06.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -1,83% | - |
| 05.06.2026 | 70,85 | 70,85 | 70,85 | 70,85 | 2,61% | 7,00 |
| 04.06.2026 | 69,05 | 69,05 | 69,05 | 69,05 | -0,07% | - |
| 03.06.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 3,52% | - |
| 02.06.2026 | 66,75 | 66,75 | 66,75 | 66,75 | -0,15% | - |
| 01.06.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -1,40% | - |
| 29.05.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -0,73% | - |
| 28.05.2026 | 68,30 | 68,30 | 68,30 | 68,30 | -2,22% | - |
| 27.05.2026 | 69,85 | 69,85 | 69,85 | 69,85 | 0,07% | - |
| 26.05.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -1,06% | 10,00 |
| 25.05.2026 | 69,35 | 70,55 | 69,35 | 70,55 | 0,64% | 7,00 |
| 22.05.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -0,57% | - |
| 21.05.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 7,63% | - |
| 20.05.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -1,43% | - |
| 19.05.2026 | 65,65 | 66,45 | 65,65 | 66,45 | 9,29% | 113,00 |
| 18.05.2026 | 62,15 | 62,15 | 60,80 | 60,80 | 0,33% | 200,00 |
| 15.05.2026 | 60,85 | 60,85 | 60,60 | 60,60 | -1,06% | 10,00 |
| 14.05.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 3,20% | - |
| 13.05.2026 | 59,35 | 59,35 | 59,35 | 59,35 | -1,66% | - |