76,850€
-0,13%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 76,95 | 77,00 | 76,83 | 76,83 | -0,16% | - |
| 20.10.2026 | 77,25 | 77,40 | 75,13 | 76,95 | -0,52% | - |
| 19.10.2026 | 78,00 | 78,95 | 77,23 | 77,35 | -0,93% | - |
| 16.10.2026 | 78,38 | 79,83 | 78,00 | 78,08 | -0,06% | - |
| 15.10.2026 | 79,65 | 79,65 | 76,88 | 78,13 | -2,19% | - |
| 14.10.2026 | 79,88 | 81,45 | 79,50 | 79,88 | 0,13% | - |
| 13.10.2026 | 79,18 | 81,03 | 78,85 | 79,78 | 0,50% | - |
| 12.10.2026 | 75,98 | 79,53 | 75,95 | 79,38 | 4,51% | - |
| 09.10.2026 | 73,33 | 76,48 | 73,33 | 75,95 | 4,04% | - |
| 08.10.2026 | 73,30 | 74,05 | 72,68 | 73,00 | -0,48% | 1,00 |
| 07.10.2026 | 76,00 | 76,13 | 73,03 | 73,35 | -5,05% | - |
| 06.10.2026 | 74,55 | 77,48 | 74,48 | 77,25 | 3,76% | - |
| 05.10.2026 | 74,48 | 75,00 | 73,00 | 74,45 | -0,37% | - |
| 02.10.2026 | 73,28 | 75,45 | 72,98 | 74,73 | 2,50% | - |
| 01.10.2026 | 75,70 | 75,93 | 72,58 | 72,90 | -3,70% | - |
| 30.09.2026 | 78,10 | 78,10 | 75,10 | 75,70 | -2,10% | - |
| 29.09.2026 | 77,73 | 80,23 | 77,13 | 77,33 | -0,64% | - |
| 28.09.2026 | 77,70 | 78,13 | 75,85 | 77,83 | -0,45% | - |
| 25.09.2026 | 77,33 | 78,88 | 77,20 | 78,18 | 0,97% | - |
| 24.09.2026 | 78,23 | 78,85 | 76,80 | 77,43 | -0,71% | - |
| 23.09.2026 | 79,08 | 79,23 | 77,88 | 77,98 | -1,23% | - |
| 22.09.2026 | 77,40 | 79,00 | 76,38 | 78,95 | 1,90% | - |
| 21.09.2026 | 76,33 | 77,83 | 76,33 | 77,48 | 1,67% | - |
| 18.09.2026 | 76,50 | 77,48 | 76,15 | 76,20 | -0,36% | - |
| 17.09.2026 | 76,45 | 78,25 | 76,30 | 76,48 | 0,53% | - |
| 16.09.2026 | 74,83 | 76,28 | 74,65 | 76,08 | 1,87% | - |
| 15.09.2026 | 73,73 | 75,20 | 72,70 | 74,68 | 0,44% | - |
| 14.09.2026 | 76,48 | 77,73 | 73,90 | 74,35 | -3,28% | - |
| 11.09.2026 | 75,98 | 77,03 | 75,25 | 76,88 | 1,18% | - |
| 10.09.2026 | 79,45 | 79,60 | 75,25 | 75,98 | -4,16% | - |
| 09.09.2026 | 80,25 | 81,85 | 78,88 | 79,28 | -1,55% | - |
| 08.09.2026 | 77,10 | 81,23 | 76,95 | 80,53 | 4,27% | - |
| 07.09.2026 | 76,88 | 77,63 | 76,33 | 77,23 | 0,59% | - |
| 04.09.2026 | 75,85 | 77,20 | 75,78 | 76,78 | 1,19% | - |
| 03.09.2026 | 75,53 | 77,55 | 73,85 | 75,88 | 0,60% | - |
| 02.09.2026 | 76,28 | 76,33 | 74,83 | 75,43 | -1,63% | - |
| 01.09.2026 | 78,65 | 80,00 | 76,35 | 76,68 | -2,48% | - |
| 31.08.2026 | 79,18 | 80,08 | 78,63 | 78,63 | -1,01% | - |
| 28.08.2026 | 80,83 | 80,83 | 79,30 | 79,43 | -1,15% | - |
| 27.08.2026 | 80,48 | 81,00 | 79,68 | 80,35 | -0,96% | - |
| 26.08.2026 | 80,03 | 81,98 | 79,88 | 81,13 | 1,50% | - |
| 25.08.2026 | 79,65 | 81,68 | 79,60 | 79,93 | 0,28% | - |
| 24.08.2026 | 77,90 | 80,23 | 77,85 | 79,70 | 2,11% | - |
| 21.08.2026 | 73,55 | 78,20 | 73,43 | 78,05 | 6,59% | - |
| 20.08.2026 | 70,68 | 73,73 | 70,13 | 73,23 | 3,61% | - |
| 19.08.2026 | 66,53 | 73,15 | 66,53 | 70,68 | 5,88% | - |
| 18.08.2026 | 67,35 | 67,88 | 66,40 | 66,75 | -1,40% | - |
| 17.08.2026 | 67,60 | 68,35 | 67,50 | 67,70 | 0,15% | - |
| 14.08.2026 | 66,03 | 67,63 | 65,68 | 67,60 | 2,31% | - |
| 13.08.2026 | 68,23 | 68,45 | 65,78 | 66,08 | -3,12% | - |
| 12.08.2026 | 67,83 | 68,70 | 67,75 | 68,20 | 0,52% | - |
| 11.08.2026 | 67,45 | 68,58 | 66,80 | 67,85 | 0,93% | - |
| 10.08.2026 | 67,53 | 68,43 | 66,88 | 67,23 | -0,41% | - |
| 07.08.2026 | 68,25 | 68,30 | 67,30 | 67,50 | -1,03% | - |
| 06.08.2026 | 68,03 | 69,15 | 67,53 | 68,20 | 0,15% | - |
| 05.08.2026 | 68,18 | 69,58 | 67,78 | 68,10 | -0,07% | - |
| 04.08.2026 | 65,30 | 68,15 | 65,28 | 68,15 | 4,48% | - |
| 03.08.2026 | 64,88 | 66,08 | 64,43 | 65,23 | 0,50% | - |
| 31.07.2026 | 64,35 | 65,75 | 64,35 | 64,90 | 2,29% | - |
| 30.07.2026 | 63,43 | 63,73 | 62,90 | 63,45 | -0,39% | - |
| 29.07.2026 | 62,78 | 64,23 | 62,03 | 63,70 | 2,29% | - |
| 28.07.2026 | 63,65 | 63,83 | 62,13 | 62,28 | -2,08% | - |
| 27.07.2026 | 66,00 | 67,30 | 63,25 | 63,60 | -4,00% | - |
| 24.07.2026 | 63,30 | 66,30 | 62,90 | 66,25 | 4,87% | - |
| 23.07.2026 | 63,48 | 64,03 | 62,68 | 63,18 | -0,51% | - |
| 22.07.2026 | 62,15 | 63,60 | 61,88 | 63,50 | 2,17% | - |
| 21.07.2026 | 60,98 | 62,23 | 60,83 | 62,15 | 1,97% | - |
| 20.07.2026 | 61,38 | 62,08 | 60,65 | 60,95 | -0,65% | - |
| 17.07.2026 | 61,73 | 62,38 | 60,08 | 61,35 | -2,39% | - |
| 16.07.2026 | 63,65 | 64,03 | 62,60 | 62,85 | -1,02% | - |
| 15.07.2026 | 63,25 | 64,28 | 62,50 | 63,50 | 0,16% | - |
| 14.07.2026 | 61,40 | 63,50 | 61,23 | 63,40 | 2,71% | - |
| 13.07.2026 | 62,90 | 62,90 | 61,35 | 61,73 | -1,79% | - |
| 10.07.2026 | 62,08 | 63,23 | 61,93 | 62,85 | 1,17% | - |
| 09.07.2026 | 61,98 | 62,80 | 61,63 | 62,13 | 0,98% | - |
| 08.07.2026 | 63,95 | 63,95 | 61,33 | 61,53 | -4,20% | - |
| 07.07.2026 | 64,73 | 65,88 | 63,88 | 64,23 | -1,42% | - |
| 06.07.2026 | 65,78 | 65,85 | 64,40 | 65,15 | -1,03% | - |
| 03.07.2026 | 63,85 | 65,93 | 63,73 | 65,83 | 3,99% | - |
| 02.07.2026 | 63,10 | 64,53 | 62,28 | 63,30 | 0,20% | - |
| 01.07.2026 | 64,00 | 64,23 | 62,78 | 63,18 | -1,63% | - |
| 30.06.2026 | 62,68 | 64,28 | 62,40 | 64,23 | 3,30% | - |
| 29.06.2026 | 62,68 | 62,78 | 61,60 | 62,18 | -0,20% | - |
| 26.06.2026 | 64,48 | 64,48 | 61,63 | 62,30 | -3,37% | - |
| 25.06.2026 | 64,68 | 65,20 | 63,75 | 64,48 | -0,04% | - |
| 24.06.2026 | 65,68 | 66,30 | 63,73 | 64,50 | -2,01% | - |
| 23.06.2026 | 67,55 | 67,83 | 64,80 | 65,83 | -3,76% | - |
| 22.06.2026 | 67,95 | 70,10 | 67,95 | 68,40 | 0,55% | - |
| 19.06.2026 | 67,78 | 68,43 | 67,15 | 68,03 | 0,22% | - |
| 18.06.2026 | 68,20 | 68,95 | 67,33 | 67,88 | -0,44% | - |
| 17.06.2026 | 68,70 | 69,05 | 67,93 | 68,18 | -0,84% | - |
| 16.06.2026 | 68,08 | 68,95 | 67,90 | 68,75 | 1,18% | - |
| 15.06.2026 | 65,90 | 69,08 | 65,83 | 67,95 | 4,62% | - |
| 12.06.2026 | 64,75 | 65,78 | 64,33 | 64,95 | 2,24% | - |
| 11.06.2026 | 64,40 | 64,95 | 63,25 | 63,53 | -1,51% | - |
| 10.06.2026 | 66,08 | 66,53 | 64,03 | 64,50 | -2,49% | - |
| 09.06.2026 | 68,40 | 68,95 | 66,10 | 66,15 | -3,11% | - |
| 08.06.2026 | 69,30 | 69,63 | 67,85 | 68,28 | -3,97% | - |
| 05.06.2026 | 70,70 | 71,30 | 70,58 | 71,10 | -0,39% | - |
| 04.06.2026 | 68,58 | 71,95 | 68,45 | 71,38 | 4,05% | 1.000,00 |