49,130€
-0,06%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,12 | 49,72 | 48,76 | 49,35 | 0,39% | 204,00 |
| 15.05.2025 | 49,84 | 49,84 | 48,59 | 49,16 | -1,36% | - |
| 14.05.2025 | 44,75 | 50,20 | 44,73 | 49,84 | 11,35% | 160,00 |
| 13.05.2025 | 45,40 | 45,40 | 44,40 | 44,76 | -1,52% | - |
| 12.05.2025 | 43,43 | 45,55 | 43,43 | 45,45 | 4,70% | - |
| 09.05.2025 | 43,56 | 43,89 | 43,14 | 43,41 | -0,34% | - |
| 08.05.2025 | 43,26 | 43,80 | 43,05 | 43,56 | 0,88% | - |
| 07.05.2025 | 42,80 | 43,34 | 42,53 | 43,18 | 0,89% | - |
| 06.05.2025 | 43,16 | 43,25 | 42,48 | 42,80 | -0,86% | - |
| 05.05.2025 | 43,11 | 43,30 | 42,60 | 43,17 | 0,05% | - |
| 02.05.2025 | 41,86 | 43,15 | 41,79 | 43,15 | 3,08% | - |
| 30.04.2025 | 40,74 | 41,92 | 40,59 | 41,86 | 2,77% | - |
| 29.04.2025 | 40,68 | 40,97 | 40,47 | 40,73 | 0,12% | 76,00 |
| 28.04.2025 | 41,45 | 41,47 | 40,46 | 40,68 | -1,88% | - |
| 25.04.2025 | 41,50 | 41,83 | 40,91 | 41,46 | -0,05% | - |
| 24.04.2025 | 40,56 | 41,49 | 39,75 | 41,48 | 2,27% | - |
| 23.04.2025 | 39,60 | 41,09 | 39,56 | 40,56 | 3,15% | - |
| 22.04.2025 | 39,08 | 39,34 | 38,29 | 39,32 | 0,31% | - |
| 17.04.2025 | 38,92 | 39,53 | 38,91 | 39,20 | 0,69% | - |
| 16.04.2025 | 38,44 | 39,46 | 37,96 | 38,93 | 0,96% | - |
| 15.04.2025 | 37,74 | 39,19 | 37,71 | 38,56 | 2,23% | - |
| 14.04.2025 | 37,94 | 38,18 | 37,37 | 37,72 | 0,16% | - |
| 11.04.2025 | 36,91 | 37,82 | 36,10 | 37,66 | 2,03% | - |
| 10.04.2025 | 37,34 | 40,01 | 35,96 | 36,91 | -1,60% | - |
| 09.04.2025 | 35,04 | 38,21 | 34,44 | 37,51 | 6,17% | 280,00 |
| 08.04.2025 | 35,51 | 37,13 | 34,79 | 35,33 | -0,51% | - |
| 07.04.2025 | 35,88 | 36,93 | 33,73 | 35,51 | -2,47% | - |
| 04.04.2025 | 41,05 | 41,12 | 36,35 | 36,41 | -11,28% | - |
| 03.04.2025 | 43,72 | 43,72 | 40,99 | 41,04 | -7,25% | - |
| 02.04.2025 | 44,33 | 44,33 | 43,49 | 44,25 | -0,18% | - |
| 01.04.2025 | 44,45 | 44,74 | 44,05 | 44,33 | -0,38% | - |
| 31.03.2025 | 46,11 | 46,11 | 44,07 | 44,50 | -3,78% | - |
| 28.03.2025 | 47,54 | 47,57 | 46,18 | 46,25 | -2,82% | - |
| 27.03.2025 | 48,15 | 48,15 | 47,46 | 47,59 | -1,16% | - |
| 26.03.2025 | 48,86 | 49,15 | 48,03 | 48,15 | -1,45% | - |
| 25.03.2025 | 48,68 | 48,89 | 48,19 | 48,86 | 0,39% | - |
| 24.03.2025 | 48,48 | 48,90 | 48,48 | 48,67 | 0,37% | - |
| 21.03.2025 | 48,93 | 49,05 | 48,12 | 48,49 | -1,06% | - |
| 20.03.2025 | 50,06 | 50,10 | 48,84 | 49,01 | -2,15% | - |
| 19.03.2025 | 48,14 | 50,43 | 47,81 | 50,09 | 4,13% | - |
| 18.03.2025 | 48,17 | 49,03 | 47,95 | 48,10 | -0,15% | - |
| 17.03.2025 | 47,81 | 48,25 | 47,53 | 48,17 | 0,75% | - |
| 14.03.2025 | 46,98 | 48,19 | 46,79 | 47,81 | 2,14% | - |
| 13.03.2025 | 46,69 | 47,35 | 46,05 | 46,81 | 0,11% | - |
| 12.03.2025 | 46,42 | 47,19 | 46,42 | 46,76 | 0,69% | - |
| 11.03.2025 | 46,88 | 47,44 | 45,98 | 46,44 | -0,94% | - |
| 10.03.2025 | 48,99 | 49,01 | 46,46 | 46,88 | -4,31% | - |
| 07.03.2025 | 48,93 | 49,35 | 48,33 | 48,99 | 0,00% | - |
| 06.03.2025 | 48,78 | 49,78 | 48,57 | 48,99 | 0,41% | - |
| 05.03.2025 | 47,45 | 49,57 | 47,45 | 48,79 | 2,72% | - |
| 04.03.2025 | 50,43 | 50,63 | 46,98 | 47,50 | -5,99% | - |
| 03.03.2025 | 50,60 | 51,88 | 50,28 | 50,53 | 0,15% | - |
| 28.02.2025 | 50,63 | 50,63 | 49,93 | 50,45 | -0,30% | - |
| 27.02.2025 | 50,83 | 51,73 | 50,58 | 50,60 | -0,39% | - |
| 26.02.2025 | 50,38 | 51,73 | 50,38 | 50,80 | 0,84% | - |
| 25.02.2025 | 48,66 | 50,58 | 48,16 | 50,38 | 3,48% | - |
| 24.02.2025 | 50,30 | 50,53 | 48,42 | 48,68 | -2,51% | 148,00 |
| 21.02.2025 | 51,25 | 51,43 | 49,72 | 49,94 | -2,57% | - |
| 20.02.2025 | 48,93 | 51,90 | 48,93 | 51,25 | 4,74% | 206,00 |
| 19.02.2025 | 50,58 | 50,68 | 48,81 | 48,93 | -3,20% | - |
| 18.02.2025 | 50,65 | 50,68 | 50,15 | 50,55 | -0,20% | - |
| 17.02.2025 | 50,28 | 50,65 | 49,86 | 50,65 | 0,55% | - |
| 14.02.2025 | 50,68 | 50,88 | 50,30 | 50,38 | -0,49% | - |
| 13.02.2025 | 50,38 | 50,98 | 50,13 | 50,63 | 0,55% | - |
| 12.02.2025 | 50,06 | 50,53 | 49,88 | 50,35 | 0,67% | - |
| 11.02.2025 | 49,96 | 50,18 | 49,62 | 50,02 | 0,15% | - |
| 10.02.2025 | 49,74 | 50,06 | 49,66 | 49,94 | 0,40% | - |
| 07.02.2025 | 49,95 | 50,23 | 49,72 | 49,74 | -0,49% | - |
| 06.02.2025 | 48,54 | 50,14 | 48,23 | 49,99 | 3,02% | - |
| 05.02.2025 | 48,33 | 48,54 | 47,73 | 48,52 | 0,39% | - |
| 04.02.2025 | 48,52 | 48,75 | 47,92 | 48,33 | -0,39% | - |
| 03.02.2025 | 49,42 | 49,48 | 48,07 | 48,52 | -2,80% | - |
| 31.01.2025 | 50,78 | 51,20 | 49,87 | 49,92 | -1,73% | - |
| 30.01.2025 | 50,10 | 51,05 | 50,07 | 50,80 | 1,47% | - |
| 29.01.2025 | 49,69 | 50,35 | 49,69 | 50,07 | 0,75% | - |
| 28.01.2025 | 49,84 | 50,38 | 49,35 | 49,69 | -0,42% | - |
| 27.01.2025 | 50,65 | 50,65 | 49,50 | 49,90 | -1,48% | - |
| 24.01.2025 | 50,60 | 51,00 | 50,35 | 50,65 | 0,10% | - |
| 23.01.2025 | 49,32 | 50,80 | 49,32 | 50,60 | 2,55% | - |
| 22.01.2025 | 49,27 | 49,66 | 49,03 | 49,34 | 0,14% | - |
| 21.01.2025 | 48,84 | 49,29 | 48,34 | 49,27 | 0,86% | - |
| 20.01.2025 | 48,11 | 49,01 | 48,10 | 48,85 | 1,52% | - |
| 17.01.2025 | 47,73 | 48,21 | 47,69 | 48,12 | 0,86% | - |
| 16.01.2025 | 47,63 | 48,14 | 47,39 | 47,71 | 0,04% | - |
| 15.01.2025 | 46,85 | 47,79 | 46,85 | 47,69 | 1,79% | - |
| 14.01.2025 | 46,26 | 46,98 | 46,07 | 46,85 | 1,30% | - |
| 13.01.2025 | 46,89 | 46,89 | 45,64 | 46,25 | -1,34% | - |
| 10.01.2025 | 47,05 | 48,23 | 46,75 | 46,88 | -0,45% | - |
| 09.01.2025 | 46,94 | 47,20 | 46,41 | 47,09 | 0,30% | - |
| 08.01.2025 | 47,51 | 47,55 | 46,79 | 46,95 | -1,18% | - |
| 07.01.2025 | 47,71 | 48,03 | 47,32 | 47,51 | -0,36% | - |
| 06.01.2025 | 48,11 | 48,50 | 47,41 | 47,68 | -0,89% | - |
| 03.01.2025 | 48,17 | 48,27 | 47,82 | 48,11 | -0,12% | - |
| 02.01.2025 | 47,86 | 48,45 | 47,67 | 48,17 | 0,69% | - |
| 30.12.2024 | 48,19 | 48,19 | 47,59 | 47,84 | -0,66% | - |
| 27.12.2024 | 48,01 | 48,42 | 47,78 | 48,16 | 0,38% | - |
| 23.12.2024 | 47,90 | 48,15 | 47,51 | 47,98 | 0,31% | - |
| 20.12.2024 | 48,23 | 48,23 | 46,91 | 47,83 | -0,83% | - |
| 19.12.2024 | 48,44 | 48,85 | 47,94 | 48,23 | -0,43% | - |
| 18.12.2024 | 49,00 | 49,52 | 48,30 | 48,44 | -1,08% | - |