44,540€
0,34%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 44,44 | 44,57 | 44,21 | 44,55 | 0,36% | - |
| 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% | - |
| 02.08.2024 | 45,47 | 45,58 | 43,53 | 43,82 | -4,07% | - |
| 01.08.2024 | 46,69 | 46,79 | 45,51 | 45,68 | -2,08% | - |
| 31.07.2024 | 46,88 | 47,47 | 46,63 | 46,65 | -0,38% | - |
| 30.07.2024 | 45,69 | 46,99 | 45,59 | 46,83 | 2,50% | - |
| 29.07.2024 | 45,19 | 45,77 | 45,19 | 45,69 | 1,20% | - |
| 26.07.2024 | 43,88 | 45,42 | 43,83 | 45,15 | 2,89% | - |
| 25.07.2024 | 44,82 | 44,84 | 43,12 | 43,88 | -2,27% | - |
| 24.07.2024 | 45,30 | 45,47 | 44,81 | 44,90 | -0,88% | - |
| 23.07.2024 | 45,55 | 45,65 | 45,16 | 45,30 | -0,55% | - |
| 22.07.2024 | 44,33 | 45,76 | 44,33 | 45,55 | 2,75% | - |
| 19.07.2024 | 45,57 | 45,74 | 44,06 | 44,33 | -2,83% | - |
| 18.07.2024 | 44,73 | 45,88 | 44,43 | 45,62 | 1,99% | - |
| 17.07.2024 | 45,64 | 45,64 | 44,52 | 44,73 | -1,99% | - |
| 16.07.2024 | 45,14 | 45,65 | 44,81 | 45,64 | 1,11% | - |
| 15.07.2024 | 45,79 | 46,03 | 45,09 | 45,14 | -1,46% | - |
| 12.07.2024 | 45,41 | 46,22 | 45,31 | 45,81 | 0,99% | - |
| 11.07.2024 | 45,38 | 45,60 | 45,07 | 45,36 | -0,04% | - |
| 10.07.2024 | 45,10 | 45,38 | 44,77 | 45,38 | 0,62% | - |
| 09.07.2024 | 45,25 | 45,55 | 44,80 | 45,10 | -0,33% | - |
| 08.07.2024 | 45,66 | 45,87 | 45,12 | 45,25 | -0,90% | - |
| 05.07.2024 | 46,72 | 46,89 | 45,42 | 45,66 | -2,33% | - |
| 04.07.2024 | 47,11 | 47,19 | 46,46 | 46,75 | -0,81% | - |
| 03.07.2024 | 46,50 | 47,35 | 46,41 | 47,13 | 1,42% | - |
| 02.07.2024 | 46,73 | 46,83 | 46,33 | 46,47 | -0,51% | - |
| 01.07.2024 | 46,59 | 47,21 | 46,58 | 46,71 | 0,60% | - |
| 28.06.2024 | 46,95 | 47,45 | 46,25 | 46,43 | -1,19% | - |
| 27.06.2024 | 47,92 | 47,98 | 46,61 | 46,99 | -1,84% | - |
| 26.06.2024 | 48,65 | 48,90 | 47,39 | 47,87 | -1,44% | - |
| 25.06.2024 | 49,83 | 50,08 | 48,41 | 48,57 | -2,59% | - |
| 24.06.2024 | 49,15 | 50,18 | 48,97 | 49,86 | 1,40% | - |
| 21.06.2024 | 50,05 | 50,05 | 49,04 | 49,17 | -1,76% | - |
| 20.06.2024 | 49,82 | 50,33 | 49,58 | 50,05 | 0,46% | - |
| 19.06.2024 | 49,96 | 50,48 | 49,73 | 49,82 | -0,28% | - |
| 18.06.2024 | 50,25 | 50,45 | 49,56 | 49,96 | -0,58% | - |
| 17.06.2024 | 50,06 | 50,68 | 49,70 | 50,25 | 0,58% | - |
| 14.06.2024 | 52,10 | 52,23 | 49,81 | 49,96 | -4,06% | - |
| 13.06.2024 | 53,10 | 53,48 | 51,95 | 52,08 | -1,98% | - |
| 12.06.2024 | 51,05 | 53,15 | 50,80 | 53,13 | 4,06% | - |
| 11.06.2024 | 51,10 | 51,55 | 50,48 | 51,05 | -0,10% | - |
| 10.06.2024 | 50,98 | 51,15 | 49,54 | 51,10 | 0,10% | - |
| 07.06.2024 | 51,38 | 51,88 | 50,93 | 51,05 | -0,63% | - |
| 06.06.2024 | 51,75 | 51,90 | 50,88 | 51,38 | -0,82% | - |
| 05.06.2024 | 51,15 | 51,80 | 51,15 | 51,80 | 1,27% | - |
| 04.06.2024 | 51,73 | 52,25 | 50,63 | 51,15 | -1,16% | - |
| 03.06.2024 | 53,18 | 53,83 | 51,55 | 51,75 | -2,54% | - |
| 31.05.2024 | 52,20 | 53,38 | 52,15 | 53,10 | 1,77% | - |
| 30.05.2024 | 52,03 | 52,83 | 51,75 | 52,18 | 0,38% | - |
| 29.05.2024 | 52,50 | 52,50 | 51,88 | 51,98 | -1,00% | - |
| 28.05.2024 | 52,90 | 53,03 | 52,35 | 52,50 | -0,76% | - |
| 27.05.2024 | 51,90 | 53,18 | 51,75 | 52,90 | 1,93% | - |
| 24.05.2024 | 51,08 | 52,08 | 51,03 | 51,90 | 1,62% | - |
| 23.05.2024 | 51,73 | 51,98 | 51,03 | 51,08 | -1,07% | - |
| 22.05.2024 | 52,15 | 52,23 | 51,45 | 51,63 | -1,01% | - |
| 21.05.2024 | 52,60 | 53,08 | 51,83 | 52,15 | -0,86% | - |
| 20.05.2024 | 51,85 | 52,90 | 51,80 | 52,60 | 1,45% | - |
| 17.05.2024 | 52,25 | 52,33 | 50,95 | 51,85 | -0,81% | - |
| 16.05.2024 | 52,83 | 52,85 | 50,63 | 52,28 | -1,04% | - |
| 15.05.2024 | 51,53 | 53,78 | 49,70 | 52,83 | 2,52% | 100,00 |
| 14.05.2024 | 50,70 | 51,63 | 50,25 | 51,53 | 1,63% | - |
| 13.05.2024 | 49,23 | 50,75 | 49,23 | 50,70 | 2,99% | - |
| 10.05.2024 | 49,02 | 49,35 | 48,99 | 49,23 | 0,43% | - |
| 09.05.2024 | 48,73 | 49,02 | 48,50 | 49,02 | 0,60% | - |
| 08.05.2024 | 48,46 | 49,01 | 48,40 | 48,73 | 0,56% | - |
| 07.05.2024 | 48,08 | 48,56 | 47,43 | 48,46 | 0,79% | - |
| 06.05.2024 | 47,08 | 48,11 | 46,87 | 48,08 | 2,12% | - |
| 03.05.2024 | 46,91 | 47,37 | 46,55 | 47,08 | 0,23% | - |
| 02.05.2024 | 46,77 | 47,06 | 46,37 | 46,97 | 0,47% | - |
| 30.04.2024 | 47,13 | 47,54 | 46,68 | 46,75 | -0,81% | - |
| 29.04.2024 | 46,78 | 47,19 | 46,36 | 47,13 | 0,75% | - |