55,525€
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 | 54,70 | 56,00 | 54,65 | 55,53 | 1,51% | - |
| 21.08.2025 | 54,83 | 55,08 | 54,58 | 54,70 | -0,36% | - |
| 20.08.2025 | 54,55 | 54,93 | 52,95 | 54,90 | 0,69% | - |
| 19.08.2025 | 54,20 | 54,78 | 54,00 | 54,53 | 0,60% | - |
| 18.08.2025 | 53,83 | 54,20 | 53,30 | 54,20 | 0,70% | - |
| 15.08.2025 | 54,35 | 55,08 | 53,68 | 53,83 | -0,97% | - |
| 14.08.2025 | 50,80 | 54,50 | 48,91 | 54,35 | 6,99% | - |
| 13.08.2025 | 51,50 | 51,65 | 50,68 | 50,80 | -1,36% | - |
| 12.08.2025 | 50,95 | 51,55 | 50,73 | 51,50 | 1,28% | - |
| 11.08.2025 | 51,50 | 51,73 | 50,65 | 50,85 | -1,36% | - |
| 08.08.2025 | 50,98 | 51,58 | 50,95 | 51,55 | 1,13% | - |
| 07.08.2025 | 50,50 | 51,53 | 50,50 | 50,98 | 0,89% | - |
| 06.08.2025 | 50,80 | 51,48 | 50,38 | 50,53 | -0,44% | - |
| 05.08.2025 | 50,20 | 50,93 | 50,20 | 50,75 | 1,18% | - |
| 04.08.2025 | 50,38 | 50,78 | 49,84 | 50,16 | -0,38% | - |
| 01.08.2025 | 51,88 | 51,88 | 50,18 | 50,35 | -3,03% | - |
| 31.07.2025 | 52,78 | 53,03 | 51,78 | 51,93 | -1,52% | - |
| 30.07.2025 | 53,40 | 53,45 | 52,58 | 52,73 | -0,85% | - |
| 29.07.2025 | 53,25 | 53,73 | 53,13 | 53,18 | 0,00% | - |
| 28.07.2025 | 54,33 | 54,83 | 52,95 | 53,18 | -1,80% | - |
| 25.07.2025 | 54,20 | 54,20 | 53,30 | 54,15 | 0,05% | - |
| 24.07.2025 | 54,20 | 54,25 | 53,43 | 54,13 | -0,14% | - |
| 23.07.2025 | 52,93 | 54,25 | 52,55 | 54,20 | 2,60% | - |
| 22.07.2025 | 52,95 | 53,08 | 52,43 | 52,83 | -0,28% | - |
| 21.07.2025 | 52,60 | 53,48 | 52,58 | 52,98 | 0,76% | - |
| 18.07.2025 | 52,88 | 53,43 | 52,10 | 52,58 | -0,57% | - |
| 17.07.2025 | 51,93 | 52,90 | 51,90 | 52,88 | 1,88% | - |
| 16.07.2025 | 51,48 | 52,30 | 51,08 | 51,90 | 0,83% | - |
| 15.07.2025 | 51,48 | 52,08 | 51,45 | 51,48 | 0,05% | - |
| 14.07.2025 | 51,70 | 51,78 | 51,08 | 51,45 | -0,96% | - |
| 11.07.2025 | 52,83 | 52,85 | 51,90 | 51,95 | -1,80% | - |
| 10.07.2025 | 52,20 | 52,95 | 51,93 | 52,90 | 1,34% | - |
| 09.07.2025 | 51,65 | 52,40 | 51,55 | 52,20 | 0,87% | - |
| 08.07.2025 | 51,35 | 51,80 | 51,08 | 51,75 | 0,83% | - |
| 07.07.2025 | 51,30 | 51,68 | 51,08 | 51,33 | 0,15% | - |
| 04.07.2025 | 52,30 | 52,30 | 50,78 | 51,25 | -1,96% | - |
| 03.07.2025 | 52,23 | 52,68 | 51,95 | 52,28 | 0,19% | - |
| 02.07.2025 | 51,35 | 52,33 | 51,10 | 52,18 | 1,56% | - |
| 01.07.2025 | 52,03 | 52,03 | 50,98 | 51,38 | -1,25% | - |
| 30.06.2025 | 52,53 | 52,78 | 51,73 | 52,03 | -0,81% | - |
| 27.06.2025 | 52,75 | 53,00 | 52,18 | 52,45 | -0,47% | - |
| 26.06.2025 | 52,40 | 52,93 | 52,33 | 52,70 | 0,57% | - |
| 25.06.2025 | 52,60 | 53,68 | 52,03 | 52,40 | -0,38% | - |
| 24.06.2025 | 52,28 | 52,68 | 51,68 | 52,60 | 1,99% | - |
| 23.06.2025 | 51,53 | 51,80 | 50,95 | 51,58 | -0,15% | - |
| 20.06.2025 | 51,03 | 55,00 | 50,93 | 51,65 | 1,18% | - |
| 19.06.2025 | 51,45 | 51,45 | 50,70 | 51,05 | -1,02% | - |
| 18.06.2025 | 52,18 | 52,65 | 51,33 | 51,58 | -1,06% | - |
| 17.06.2025 | 52,83 | 53,20 | 52,08 | 52,13 | -1,37% | - |
| 16.06.2025 | 51,65 | 53,23 | 51,63 | 52,85 | 2,32% | - |
| 13.06.2025 | 51,98 | 52,33 | 50,85 | 51,65 | -0,63% | - |
| 12.06.2025 | 51,93 | 52,28 | 51,48 | 51,98 | 0,10% | - |
| 11.06.2025 | 51,80 | 52,45 | 51,73 | 51,93 | -0,05% | - |
| 10.06.2025 | 51,05 | 52,05 | 50,98 | 51,95 | 1,66% | - |
| 09.06.2025 | 51,13 | 51,20 | 50,88 | 51,10 | -0,24% | 50,00 |
| 06.06.2025 | 50,65 | 51,60 | 50,65 | 51,23 | 1,14% | - |
| 05.06.2025 | 50,85 | 51,10 | 50,55 | 50,65 | -0,49% | - |
| 04.06.2025 | 50,60 | 51,18 | 50,60 | 50,90 | 0,59% | - |
| 03.06.2025 | 50,50 | 50,63 | 49,77 | 50,60 | 0,10% | - |
| 02.06.2025 | 50,83 | 50,83 | 49,64 | 50,55 | -0,54% | - |
| 30.05.2025 | 50,83 | 51,13 | 50,43 | 50,83 | 0,00% | - |
| 29.05.2025 | 50,93 | 51,60 | 50,58 | 50,83 | -0,10% | - |
| 28.05.2025 | 50,58 | 51,63 | 50,33 | 50,88 | 0,64% | - |
| 27.05.2025 | 48,89 | 51,53 | 48,89 | 50,55 | 3,44% | - |
| 26.05.2025 | 48,32 | 49,27 | 48,32 | 48,87 | 2,00% | - |
| 23.05.2025 | 48,44 | 48,92 | 46,79 | 47,91 | -1,09% | - |
| 22.05.2025 | 48,73 | 49,06 | 48,33 | 48,44 | -0,55% | - |
| 21.05.2025 | 48,75 | 49,19 | 48,26 | 48,71 | -0,12% | - |
| 20.05.2025 | 49,07 | 49,19 | 48,43 | 48,77 | -0,65% | 8,00 |
| 19.05.2025 | 49,10 | 49,26 | 48,22 | 49,09 | -0,53% | - |
| 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% | - |