47,830€
-0,83%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,23 | 48,23 | 46,91 | 47,83 | -0,83% | - |
| 19.12.2024 | 48,44 | 48,85 | 47,94 | 48,23 | -0,43% | - |
| 18.12.2024 | 49,00 | 49,52 | 48,30 | 48,44 | -1,08% | - |
| 17.12.2024 | 49,74 | 49,74 | 48,87 | 48,97 | -1,55% | - |
| 16.12.2024 | 50,23 | 50,25 | 48,85 | 49,74 | -1,01% | - |
| 13.12.2024 | 50,35 | 50,45 | 50,03 | 50,25 | -0,20% | - |
| 12.12.2024 | 51,10 | 51,10 | 50,18 | 50,35 | -1,47% | - |
| 11.12.2024 | 50,80 | 51,25 | 50,43 | 51,10 | 0,59% | - |
| 10.12.2024 | 51,05 | 51,30 | 50,75 | 50,80 | -0,54% | - |
| 09.12.2024 | 50,73 | 51,48 | 50,60 | 51,08 | 0,74% | - |
| 06.12.2024 | 51,55 | 51,55 | 49,88 | 50,70 | -1,65% | - |
| 05.12.2024 | 51,85 | 51,90 | 51,38 | 51,55 | -0,53% | - |
| 04.12.2024 | 51,15 | 52,03 | 51,03 | 51,83 | 1,22% | - |
| 03.12.2024 | 51,28 | 51,58 | 50,48 | 51,20 | -0,15% | - |
| 02.12.2024 | 51,65 | 52,00 | 50,78 | 51,28 | -0,92% | - |
| 29.11.2024 | 51,15 | 53,58 | 50,93 | 51,75 | 1,17% | - |
| 28.11.2024 | 50,53 | 51,25 | 50,53 | 51,15 | 1,24% | - |
| 27.11.2024 | 49,92 | 50,58 | 49,50 | 50,53 | 1,22% | - |
| 26.11.2024 | 50,15 | 50,48 | 49,37 | 49,92 | -0,77% | - |
| 25.11.2024 | 50,18 | 50,60 | 49,93 | 50,30 | 0,37% | - |
| 22.11.2024 | 49,27 | 50,20 | 49,02 | 50,12 | 1,72% | - |
| 21.11.2024 | 49,21 | 49,33 | 48,08 | 49,27 | 0,12% | - |
| 20.11.2024 | 49,15 | 49,82 | 49,01 | 49,21 | 0,24% | - |
| 19.11.2024 | 49,81 | 50,35 | 48,28 | 49,09 | -1,45% | - |
| 18.11.2024 | 49,35 | 50,50 | 49,18 | 49,81 | 0,93% | - |
| 15.11.2024 | 50,11 | 50,58 | 49,13 | 49,35 | -1,51% | - |
| 14.11.2024 | 49,94 | 50,85 | 49,22 | 50,11 | 0,33% | - |
| 13.11.2024 | 49,45 | 50,01 | 48,67 | 49,94 | 1,03% | - |
| 12.11.2024 | 48,83 | 52,50 | 48,65 | 49,43 | 1,23% | 280,00 |
| 11.11.2024 | 48,89 | 49,41 | 48,70 | 48,83 | 0,00% | - |
| 08.11.2024 | 49,45 | 49,58 | 48,65 | 48,83 | -1,29% | - |
| 07.11.2024 | 48,41 | 49,77 | 48,31 | 49,47 | 2,08% | - |
| 06.11.2024 | 47,50 | 49,84 | 47,45 | 48,46 | 1,47% | - |
| 05.11.2024 | 47,54 | 47,85 | 46,88 | 47,76 | 0,40% | - |
| 04.11.2024 | 49,05 | 49,29 | 47,46 | 47,57 | -2,94% | - |
| 01.11.2024 | 48,07 | 49,29 | 47,98 | 49,01 | 1,91% | - |
| 31.10.2024 | 48,66 | 48,88 | 47,80 | 48,09 | -1,11% | - |
| 30.10.2024 | 49,72 | 49,83 | 48,55 | 48,63 | -2,13% | - |
| 29.10.2024 | 49,57 | 50,09 | 49,20 | 49,69 | 0,24% | - |
| 28.10.2024 | 47,71 | 49,63 | 47,69 | 49,57 | 4,07% | - |
| 25.10.2024 | 47,39 | 48,31 | 47,37 | 47,63 | 0,25% | - |
| 24.10.2024 | 47,45 | 48,45 | 47,41 | 47,51 | 0,06% | - |
| 23.10.2024 | 48,09 | 48,17 | 47,30 | 47,48 | -1,17% | - |
| 22.10.2024 | 48,40 | 48,50 | 47,55 | 48,04 | -0,85% | - |
| 21.10.2024 | 48,70 | 48,88 | 47,84 | 48,45 | -0,57% | - |
| 18.10.2024 | 48,07 | 49,05 | 47,96 | 48,73 | 1,31% | - |
| 17.10.2024 | 48,16 | 48,66 | 48,03 | 48,10 | -0,17% | - |
| 16.10.2024 | 47,57 | 48,31 | 47,40 | 48,18 | 1,22% | - |
| 15.10.2024 | 48,30 | 48,73 | 47,46 | 47,60 | -1,35% | - |
| 14.10.2024 | 49,34 | 49,43 | 47,82 | 48,25 | -2,29% | - |
| 11.10.2024 | 48,85 | 49,56 | 48,52 | 49,38 | 1,08% | - |
| 10.10.2024 | 49,23 | 49,23 | 48,07 | 48,85 | -0,77% | - |
| 09.10.2024 | 48,69 | 49,25 | 48,50 | 49,23 | 1,15% | - |
| 08.10.2024 | 48,91 | 49,25 | 48,36 | 48,67 | -0,69% | - |
| 07.10.2024 | 49,16 | 49,48 | 48,58 | 49,01 | -0,31% | - |
| 04.10.2024 | 48,69 | 49,79 | 48,35 | 49,16 | 1,09% | - |
| 03.10.2024 | 50,80 | 50,80 | 48,58 | 48,63 | -4,55% | - |
| 02.10.2024 | 50,35 | 51,20 | 50,18 | 50,95 | 1,19% | - |
| 01.10.2024 | 50,85 | 51,40 | 50,12 | 50,35 | -0,98% | - |
| 30.09.2024 | 49,96 | 51,13 | 49,78 | 50,85 | 1,99% | - |
| 27.09.2024 | 49,71 | 50,18 | 49,22 | 49,86 | 0,30% | - |
| 26.09.2024 | 48,01 | 49,81 | 48,01 | 49,71 | 3,50% | - |
| 25.09.2024 | 47,73 | 48,14 | 47,35 | 48,03 | 0,63% | - |
| 24.09.2024 | 46,06 | 48,52 | 46,06 | 47,73 | 3,67% | - |
| 23.09.2024 | 45,50 | 46,79 | 45,50 | 46,04 | 2,22% | - |
| 20.09.2024 | 46,19 | 46,55 | 44,98 | 45,04 | -2,53% | - |
| 19.09.2024 | 45,42 | 46,87 | 45,38 | 46,21 | 2,03% | - |
| 18.09.2024 | 44,94 | 45,70 | 44,63 | 45,29 | 0,78% | - |
| 17.09.2024 | 44,59 | 45,23 | 44,18 | 44,94 | 0,83% | - |
| 16.09.2024 | 44,44 | 44,59 | 44,21 | 44,57 | 0,41% | - |
| 13.09.2024 | 43,74 | 44,45 | 43,63 | 44,39 | 1,53% | - |
| 12.09.2024 | 43,46 | 44,05 | 43,21 | 43,72 | 0,51% | - |
| 11.09.2024 | 42,94 | 43,89 | 42,69 | 43,50 | 1,16% | - |
| 10.09.2024 | 43,14 | 43,61 | 42,67 | 43,00 | -0,44% | - |
| 09.09.2024 | 42,61 | 43,52 | 42,59 | 43,19 | 1,70% | - |
| 06.09.2024 | 43,15 | 43,57 | 42,44 | 42,47 | -1,62% | - |
| 05.09.2024 | 43,57 | 43,81 | 43,12 | 43,17 | -0,87% | - |
| 04.09.2024 | 44,16 | 44,16 | 43,25 | 43,55 | -1,43% | - |
| 03.09.2024 | 46,05 | 46,46 | 44,10 | 44,18 | -4,06% | - |
| 02.09.2024 | 46,18 | 46,20 | 45,40 | 46,05 | -0,32% | - |
| 30.08.2024 | 46,46 | 46,65 | 45,90 | 46,20 | -0,56% | - |
| 29.08.2024 | 45,59 | 46,76 | 45,55 | 46,46 | 1,84% | - |
| 28.08.2024 | 45,92 | 46,21 | 45,44 | 45,62 | -0,65% | - |
| 27.08.2024 | 46,03 | 46,31 | 45,55 | 45,92 | -0,20% | - |
| 26.08.2024 | 46,12 | 46,40 | 45,86 | 46,01 | -0,39% | - |
| 23.08.2024 | 45,86 | 46,39 | 45,86 | 46,19 | 0,72% | - |
| 22.08.2024 | 46,19 | 46,28 | 45,82 | 45,86 | -0,76% | - |
| 21.08.2024 | 45,82 | 46,47 | 45,82 | 46,21 | 0,85% | - |
| 20.08.2024 | 46,13 | 46,23 | 45,46 | 45,82 | -0,67% | - |
| 19.08.2024 | 45,39 | 46,57 | 45,32 | 46,13 | 1,56% | - |
| 16.08.2024 | 47,26 | 47,43 | 45,35 | 45,42 | -3,93% | - |
| 15.08.2024 | 47,51 | 47,67 | 46,19 | 47,28 | -0,53% | - |
| 14.08.2024 | 46,91 | 47,56 | 46,59 | 47,53 | 1,32% | - |
| 13.08.2024 | 46,63 | 46,99 | 46,07 | 46,91 | 0,54% | - |
| 12.08.2024 | 46,80 | 47,02 | 46,36 | 46,66 | -0,11% | - |
| 09.08.2024 | 46,29 | 47,05 | 46,19 | 46,71 | 0,82% | - |
| 08.08.2024 | 45,09 | 46,48 | 45,07 | 46,33 | 3,02% | - |
| 07.08.2024 | 44,59 | 46,33 | 43,37 | 44,97 | 0,92% | - |
| 06.08.2024 | 44,02 | 45,24 | 43,67 | 44,56 | 1,09% | - |
| 05.08.2024 | 43,52 | 44,38 | 41,57 | 44,08 | 0,59% | - |