78,800€
0,86%
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 | 79,13 | 79,93 | 78,63 | 78,80 | 0,86% | - |
| 13.02.2026 | 80,58 | 80,90 | 78,03 | 78,13 | -3,37% | 20,00 |
| 12.02.2026 | 82,35 | 82,90 | 80,43 | 80,85 | -1,76% | - |
| 11.02.2026 | 80,23 | 82,73 | 80,10 | 82,30 | 2,49% | - |
| 10.02.2026 | 81,70 | 82,30 | 80,20 | 80,30 | -1,71% | - |
| 09.02.2026 | 79,55 | 82,20 | 79,35 | 81,70 | 3,03% | 20,00 |
| 06.02.2026 | 76,68 | 79,78 | 76,50 | 79,30 | 3,36% | - |
| 05.02.2026 | 73,93 | 78,18 | 68,90 | 76,73 | 3,75% | - |
| 04.02.2026 | 74,53 | 75,63 | 73,53 | 73,95 | -0,57% | - |
| 03.02.2026 | 71,68 | 74,78 | 71,68 | 74,38 | 3,98% | - |
| 02.02.2026 | 72,08 | 72,13 | 69,13 | 71,53 | -1,11% | - |
| 30.01.2026 | 75,00 | 75,00 | 72,08 | 72,33 | -4,84% | 50,00 |
| 29.01.2026 | 73,65 | 76,13 | 73,65 | 76,00 | 2,91% | - |
| 28.01.2026 | 73,28 | 74,23 | 73,23 | 73,85 | 0,78% | - |
| 27.01.2026 | 72,28 | 73,48 | 72,28 | 73,28 | 1,24% | - |
| 26.01.2026 | 70,88 | 72,80 | 70,43 | 72,38 | 1,94% | - |
| 23.01.2026 | 72,48 | 72,50 | 69,95 | 71,00 | -2,00% | - |
| 22.01.2026 | 72,00 | 72,85 | 71,78 | 72,45 | 0,28% | - |
| 21.01.2026 | 69,28 | 72,25 | 69,28 | 72,25 | 4,48% | - |
| 20.01.2026 | 68,28 | 69,63 | 67,05 | 69,15 | 1,21% | - |
| 19.01.2026 | 69,28 | 69,68 | 66,90 | 68,33 | -1,23% | - |
| 16.01.2026 | 68,65 | 70,08 | 68,65 | 69,18 | 0,58% | - |
| 15.01.2026 | 67,75 | 69,23 | 67,75 | 68,78 | 1,70% | - |
| 14.01.2026 | 66,80 | 68,73 | 66,73 | 67,63 | 1,16% | - |
| 13.01.2026 | 66,15 | 67,25 | 65,80 | 66,85 | 2,53% | - |
| 12.01.2026 | 65,20 | 65,98 | 65,05 | 65,20 | 0,04% | - |
| 09.01.2026 | 63,80 | 65,23 | 63,63 | 65,18 | 2,52% | - |
| 08.01.2026 | 63,85 | 64,08 | 62,88 | 63,58 | -0,43% | - |
| 07.01.2026 | 63,40 | 64,55 | 62,50 | 63,85 | 0,87% | - |
| 06.01.2026 | 62,18 | 63,73 | 62,15 | 63,30 | 1,85% | - |
| 05.01.2026 | 60,45 | 62,28 | 60,45 | 62,15 | 2,77% | - |
| 02.01.2026 | 59,68 | 60,98 | 59,45 | 60,48 | 1,60% | - |
| 30.12.2025 | 59,15 | 59,55 | 58,75 | 59,53 | 0,72% | - |
| 29.12.2025 | 58,65 | 59,68 | 58,63 | 59,10 | 0,90% | - |
| 23.12.2025 | 58,95 | 59,10 | 58,33 | 58,58 | -0,59% | - |
| 22.12.2025 | 59,10 | 59,23 | 58,20 | 58,93 | -0,51% | - |
| 19.12.2025 | 59,00 | 59,25 | 58,10 | 59,23 | 0,30% | - |
| 18.12.2025 | 56,93 | 59,18 | 56,93 | 59,05 | 3,69% | - |
| 17.12.2025 | 58,10 | 58,68 | 56,85 | 56,95 | -1,85% | - |
| 16.12.2025 | 57,20 | 58,28 | 56,98 | 58,03 | 1,18% | - |
| 15.12.2025 | 56,40 | 57,55 | 56,30 | 57,35 | 1,82% | - |
| 12.12.2025 | 54,78 | 56,88 | 54,78 | 56,33 | 2,88% | 62,00 |
| 11.12.2025 | 56,43 | 56,43 | 54,43 | 54,75 | -3,01% | - |
| 10.12.2025 | 56,05 | 56,63 | 55,98 | 56,45 | 0,44% | - |
| 09.12.2025 | 55,70 | 56,53 | 55,33 | 56,20 | 0,81% | - |
| 08.12.2025 | 54,83 | 55,93 | 54,75 | 55,75 | 1,69% | - |
| 05.12.2025 | 54,38 | 55,13 | 54,20 | 54,83 | 1,06% | - |
| 04.12.2025 | 53,98 | 54,38 | 53,68 | 54,25 | 0,60% | - |
| 03.12.2025 | 53,85 | 54,15 | 53,35 | 53,93 | 0,05% | - |
| 02.12.2025 | 54,18 | 54,20 | 53,55 | 53,90 | -0,37% | - |
| 01.12.2025 | 55,00 | 55,03 | 53,65 | 54,10 | -1,99% | - |
| 28.11.2025 | 56,13 | 56,20 | 54,80 | 55,20 | -1,74% | - |
| 27.11.2025 | 56,20 | 56,75 | 55,55 | 56,18 | 0,54% | - |
| 26.11.2025 | 54,13 | 55,93 | 53,95 | 55,88 | 3,47% | - |
| 25.11.2025 | 54,08 | 54,40 | 53,58 | 54,00 | -0,05% | - |
| 24.11.2025 | 53,95 | 54,60 | 53,70 | 54,03 | 0,00% | - |
| 21.11.2025 | 53,30 | 54,35 | 53,28 | 54,03 | 1,03% | - |
| 20.11.2025 | 53,30 | 54,73 | 53,15 | 53,48 | 0,56% | - |
| 19.11.2025 | 52,38 | 53,23 | 51,98 | 53,18 | 1,33% | - |
| 18.11.2025 | 53,13 | 53,50 | 51,93 | 52,48 | -1,36% | - |
| 17.11.2025 | 57,25 | 57,25 | 52,93 | 53,20 | -7,11% | 24,00 |
| 14.11.2025 | 57,95 | 58,30 | 56,70 | 57,28 | -0,91% | - |
| 13.11.2025 | 57,90 | 60,28 | 57,70 | 57,80 | 0,09% | - |
| 12.11.2025 | 63,40 | 63,43 | 57,28 | 57,75 | -8,95% | 190,00 |
| 11.11.2025 | 63,20 | 63,48 | 62,03 | 63,43 | 0,40% | - |
| 10.11.2025 | 62,60 | 63,28 | 62,45 | 63,18 | 1,28% | - |
| 07.11.2025 | 62,68 | 63,20 | 61,70 | 62,38 | -0,64% | - |
| 06.11.2025 | 62,95 | 63,38 | 62,53 | 62,78 | -0,24% | - |
| 05.11.2025 | 63,45 | 63,85 | 62,63 | 62,93 | -0,91% | - |
| 04.11.2025 | 64,63 | 64,63 | 63,33 | 63,50 | -2,42% | - |
| 03.11.2025 | 67,55 | 67,85 | 64,50 | 65,08 | -3,63% | 75,00 |
| 31.10.2025 | 68,13 | 68,43 | 67,33 | 67,53 | -0,84% | - |
| 30.10.2025 | 68,93 | 69,13 | 67,98 | 68,10 | -1,16% | - |
| 29.10.2025 | 68,45 | 69,08 | 67,23 | 68,90 | 0,66% | - |
| 28.10.2025 | 68,43 | 68,58 | 67,55 | 68,45 | -0,07% | - |
| 27.10.2025 | 67,98 | 68,88 | 66,85 | 68,50 | 0,66% | - |
| 24.10.2025 | 68,98 | 69,18 | 67,58 | 68,05 | -1,31% | 745,00 |
| 23.10.2025 | 64,38 | 68,95 | 64,33 | 68,95 | 7,02% | 100,00 |
| 22.10.2025 | 64,55 | 65,18 | 63,93 | 64,43 | -0,50% | - |
| 21.10.2025 | 65,05 | 65,10 | 63,73 | 64,75 | -0,46% | - |
| 20.10.2025 | 63,65 | 65,15 | 62,75 | 65,05 | 2,32% | - |
| 17.10.2025 | 63,55 | 63,70 | 62,80 | 63,58 | 0,16% | - |
| 16.10.2025 | 62,90 | 63,90 | 62,78 | 63,48 | 1,07% | - |
| 15.10.2025 | 62,13 | 63,08 | 62,05 | 62,80 | 0,92% | - |
| 14.10.2025 | 61,95 | 62,38 | 60,83 | 62,23 | 0,24% | - |
| 13.10.2025 | 63,30 | 63,95 | 61,80 | 62,08 | -1,78% | - |
| 10.10.2025 | 63,90 | 64,15 | 63,18 | 63,20 | -1,13% | - |
| 09.10.2025 | 63,88 | 64,63 | 63,33 | 63,93 | 0,04% | - |
| 08.10.2025 | 62,43 | 64,33 | 62,35 | 63,90 | 1,31% | 80,00 |
| 07.10.2025 | 62,63 | 63,30 | 62,53 | 63,08 | 0,72% | - |
| 06.10.2025 | 62,85 | 63,00 | 62,15 | 62,63 | -0,40% | - |
| 03.10.2025 | 61,10 | 62,90 | 61,03 | 62,88 | 2,99% | - |
| 02.10.2025 | 60,70 | 61,58 | 60,65 | 61,05 | 0,87% | - |
| 01.10.2025 | 59,73 | 60,65 | 59,55 | 60,53 | 1,34% | - |
| 30.09.2025 | 59,78 | 59,98 | 59,30 | 59,73 | 0,00% | - |
| 29.09.2025 | 59,78 | 60,63 | 59,33 | 59,73 | 0,13% | - |
| 26.09.2025 | 59,50 | 60,08 | 59,33 | 59,65 | 0,46% | - |
| 25.09.2025 | 59,78 | 60,08 | 58,73 | 59,38 | -1,00% | - |
| 24.09.2025 | 60,13 | 60,38 | 59,68 | 59,98 | -0,58% | - |
| 23.09.2025 | 58,80 | 60,58 | 58,75 | 60,33 | 2,77% | - |