62,900€
1,08%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 58,20 | 58,83 | 58,00 | 58,70 | 0,95% | - |
| 19.09.2025 | 58,45 | 58,70 | 58,08 | 58,15 | -0,43% | - |
| 18.09.2025 | 58,00 | 58,93 | 58,00 | 58,40 | 0,78% | - |
| 17.09.2025 | 58,33 | 58,55 | 57,85 | 57,95 | -0,64% | - |
| 16.09.2025 | 58,65 | 58,88 | 58,10 | 58,33 | -0,38% | - |
| 15.09.2025 | 59,75 | 59,93 | 57,78 | 58,55 | -1,80% | - |
| 12.09.2025 | 59,73 | 60,08 | 59,18 | 59,63 | 1,19% | - |
| 11.09.2025 | 58,80 | 58,98 | 58,35 | 58,93 | 0,17% | - |
| 10.09.2025 | 59,35 | 59,70 | 58,63 | 58,83 | -0,80% | - |
| 09.09.2025 | 59,15 | 59,48 | 58,88 | 59,30 | 0,55% | - |
| 08.09.2025 | 58,53 | 59,00 | 58,48 | 58,98 | 0,77% | - |
| 05.09.2025 | 58,00 | 58,90 | 58,00 | 58,53 | 0,91% | - |
| 04.09.2025 | 56,50 | 58,18 | 56,38 | 58,00 | 2,75% | - |
| 03.09.2025 | 57,15 | 57,38 | 56,30 | 56,45 | -1,18% | - |
| 02.09.2025 | 58,20 | 58,38 | 56,73 | 57,13 | -2,02% | - |
| 01.09.2025 | 58,53 | 58,68 | 57,98 | 58,30 | -0,30% | - |
| 29.08.2025 | 58,55 | 59,43 | 58,35 | 58,48 | -0,26% | - |
| 28.08.2025 | 57,45 | 58,75 | 57,40 | 58,63 | 2,13% | 52,00 |
| 27.08.2025 | 56,38 | 57,83 | 56,33 | 57,40 | 1,82% | 4,00 |
| 26.08.2025 | 54,85 | 56,63 | 54,58 | 56,38 | 2,78% | - |
| 25.08.2025 | 55,53 | 55,53 | 54,78 | 54,85 | -1,22% | - |
| 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% | - |