61,525€
0,16%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 61,38 | 61,98 | 61,00 | 61,35 | -0,12% | - |
| 07.05.2026 | 63,15 | 63,98 | 61,25 | 61,43 | -2,65% | - |
| 06.05.2026 | 61,20 | 63,35 | 61,20 | 63,10 | 3,15% | - |
| 05.05.2026 | 58,85 | 61,28 | 58,83 | 61,18 | 3,86% | - |
| 04.05.2026 | 63,25 | 63,25 | 58,58 | 58,90 | -6,80% | - |
| 30.04.2026 | 62,95 | 63,63 | 62,10 | 63,20 | 0,40% | - |
| 29.04.2026 | 63,63 | 64,10 | 62,90 | 62,95 | -0,91% | - |
| 28.04.2026 | 65,03 | 65,30 | 63,53 | 63,53 | -2,38% | - |
| 27.04.2026 | 66,85 | 67,23 | 64,70 | 65,08 | -2,62% | - |
| 24.04.2026 | 67,80 | 68,28 | 66,75 | 66,83 | -1,29% | - |
| 23.04.2026 | 67,43 | 68,65 | 66,80 | 67,70 | -0,26% | - |
| 22.04.2026 | 70,35 | 71,00 | 67,68 | 67,88 | -4,06% | - |
| 21.04.2026 | 71,60 | 72,20 | 70,60 | 70,75 | -1,05% | - |
| 20.04.2026 | 72,35 | 72,35 | 70,88 | 71,50 | -0,69% | - |
| 17.04.2026 | 69,75 | 72,08 | 68,80 | 72,00 | 3,34% | - |
| 16.04.2026 | 69,88 | 70,68 | 69,35 | 69,68 | -0,18% | - |
| 15.04.2026 | 70,23 | 70,25 | 69,45 | 69,80 | -0,68% | - |
| 14.04.2026 | 70,93 | 71,53 | 70,05 | 70,28 | -0,88% | - |
| 13.04.2026 | 70,40 | 70,93 | 69,50 | 70,90 | -0,46% | - |
| 10.04.2026 | 70,38 | 73,15 | 70,00 | 71,23 | 0,39% | - |
| 09.04.2026 | 71,18 | 71,18 | 69,43 | 70,95 | -0,25% | - |
| 08.04.2026 | 67,95 | 71,68 | 67,95 | 71,13 | 7,44% | 80,00 |
| 07.04.2026 | 67,13 | 67,23 | 65,50 | 66,20 | -1,41% | - |
| 02.04.2026 | 66,88 | 67,45 | 65,90 | 67,15 | -0,52% | 20,00 |
| 01.04.2026 | 65,70 | 67,83 | 65,70 | 67,50 | 2,82% | - |
| 31.03.2026 | 63,23 | 65,83 | 63,13 | 65,65 | 3,10% | - |
| 30.03.2026 | 63,95 | 64,78 | 63,13 | 63,68 | -0,31% | - |
| 27.03.2026 | 64,15 | 64,58 | 62,58 | 63,88 | 0,27% | - |
| 26.03.2026 | 65,50 | 65,63 | 63,50 | 63,70 | -3,19% | - |
| 25.03.2026 | 64,98 | 66,20 | 64,85 | 65,80 | 0,34% | 500,00 |
| 24.03.2026 | 63,35 | 65,73 | 63,08 | 65,58 | 2,26% | - |
| 23.03.2026 | 60,78 | 65,25 | 59,55 | 64,13 | 5,04% | - |
| 20.03.2026 | 62,55 | 63,15 | 60,60 | 61,05 | -2,28% | - |
| 19.03.2026 | 65,55 | 65,70 | 61,65 | 62,48 | -4,62% | - |
| 18.03.2026 | 65,45 | 67,80 | 65,20 | 65,50 | 0,92% | - |
| 17.03.2026 | 65,70 | 65,93 | 64,58 | 64,90 | -1,67% | - |
| 16.03.2026 | 67,33 | 67,43 | 65,55 | 66,00 | -1,12% | - |
| 13.03.2026 | 69,55 | 69,70 | 66,63 | 66,75 | -5,45% | - |
| 12.03.2026 | 71,10 | 71,33 | 70,08 | 70,60 | -0,74% | - |
| 11.03.2026 | 70,90 | 71,60 | 70,38 | 71,13 | 0,39% | - |
| 10.03.2026 | 70,33 | 72,10 | 70,25 | 70,85 | 0,50% | - |
| 09.03.2026 | 70,03 | 70,80 | 68,00 | 70,50 | -0,39% | - |
| 06.03.2026 | 71,98 | 73,20 | 70,18 | 70,78 | -1,15% | - |
| 05.03.2026 | 73,03 | 74,00 | 71,35 | 71,60 | -1,85% | - |
| 04.03.2026 | 71,68 | 72,95 | 70,05 | 72,95 | 1,71% | - |
| 03.03.2026 | 73,40 | 73,40 | 70,35 | 71,73 | -2,55% | - |
| 02.03.2026 | 74,05 | 74,33 | 72,23 | 73,60 | -1,87% | - |
| 27.02.2026 | 75,80 | 76,50 | 74,78 | 75,00 | 0,00% | - |
| 26.02.2026 | 75,65 | 76,28 | 75,00 | 75,00 | -1,12% | - |
| 25.02.2026 | 74,05 | 76,10 | 73,48 | 75,85 | 2,40% | - |
| 24.02.2026 | 73,80 | 74,68 | 72,98 | 74,08 | 0,34% | - |
| 23.02.2026 | 73,13 | 74,75 | 72,08 | 73,83 | 1,03% | 4,00 |
| 20.02.2026 | 72,95 | 73,58 | 71,68 | 73,08 | 0,55% | - |
| 19.02.2026 | 75,13 | 76,53 | 72,48 | 72,68 | -3,20% | - |
| 18.02.2026 | 78,60 | 79,10 | 74,48 | 75,08 | -4,27% | 50,00 |
| 17.02.2026 | 78,80 | 79,55 | 76,45 | 78,43 | -0,48% | - |
| 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% | - |