54,700€
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 54,55 | 56,38 | 54,50 | 55,20 | 0,91% | - |
| 21.08.2025 | 54,83 | 55,10 | 54,53 | 54,70 | -0,36% | - |
| 20.08.2025 | 53,10 | 54,93 | 52,95 | 54,90 | 0,64% | - |
| 19.08.2025 | 53,73 | 54,78 | 53,73 | 54,55 | 1,49% | - |
| 18.08.2025 | 54,23 | 54,23 | 53,30 | 53,75 | -0,74% | - |
| 15.08.2025 | 54,38 | 55,08 | 53,75 | 54,15 | -0,37% | - |
| 14.08.2025 | 50,65 | 54,50 | 48,78 | 54,35 | 6,83% | - |
| 13.08.2025 | 51,60 | 51,80 | 50,68 | 50,88 | -0,83% | - |
| 12.08.2025 | 50,78 | 51,55 | 50,70 | 51,30 | 0,74% | - |
| 11.08.2025 | 51,80 | 51,85 | 50,65 | 50,93 | -1,55% | - |
| 08.08.2025 | 51,00 | 51,75 | 50,93 | 51,73 | 1,42% | - |
| 07.08.2025 | 50,75 | 51,53 | 50,55 | 51,00 | 1,04% | - |
| 06.08.2025 | 50,95 | 51,48 | 50,38 | 50,48 | -0,49% | - |
| 05.08.2025 | 50,10 | 50,93 | 50,06 | 50,73 | 1,45% | - |
| 04.08.2025 | 50,36 | 50,78 | 49,83 | 50,00 | -0,22% | - |
| 01.08.2025 | 52,00 | 52,03 | 49,97 | 50,11 | -4,05% | - |
| 31.07.2025 | 52,68 | 52,88 | 52,08 | 52,23 | -0,71% | - |
| 30.07.2025 | 53,03 | 53,43 | 52,40 | 52,60 | -0,75% | - |
| 29.07.2025 | 53,38 | 53,75 | 52,95 | 53,00 | -0,38% | - |
| 28.07.2025 | 54,33 | 54,83 | 52,95 | 53,20 | -1,71% | - |
| 25.07.2025 | 53,55 | 54,15 | 53,25 | 54,13 | 1,03% | - |
| 24.07.2025 | 54,23 | 54,28 | 53,40 | 53,58 | -0,79% | - |
| 23.07.2025 | 53,15 | 54,25 | 52,55 | 54,00 | 2,61% | - |
| 22.07.2025 | 52,85 | 53,13 | 52,43 | 52,63 | -0,61% | - |
| 21.07.2025 | 52,65 | 53,50 | 52,43 | 52,95 | 0,62% | - |
| 18.07.2025 | 53,05 | 53,43 | 52,10 | 52,63 | -0,47% | - |
| 17.07.2025 | 52,05 | 52,93 | 51,90 | 52,88 | 1,88% | - |
| 16.07.2025 | 51,35 | 52,33 | 51,10 | 51,90 | 0,87% | - |
| 15.07.2025 | 51,38 | 52,08 | 51,30 | 51,45 | 0,39% | - |
| 14.07.2025 | 51,58 | 51,68 | 51,03 | 51,25 | -1,39% | - |
| 11.07.2025 | 52,45 | 52,80 | 51,90 | 51,98 | -1,70% | - |
| 10.07.2025 | 52,10 | 52,95 | 51,93 | 52,88 | 1,29% | - |
| 09.07.2025 | 51,85 | 52,40 | 51,55 | 52,20 | 0,58% | - |
| 08.07.2025 | 51,33 | 51,95 | 51,08 | 51,90 | 1,02% | - |
| 07.07.2025 | 51,40 | 51,68 | 51,08 | 51,38 | 0,29% | - |
| 04.07.2025 | 52,05 | 52,05 | 50,78 | 51,23 | -1,96% | - |
| 03.07.2025 | 52,20 | 52,63 | 52,13 | 52,25 | 0,14% | - |
| 02.07.2025 | 51,55 | 52,33 | 51,10 | 52,18 | 1,66% | - |
| 01.07.2025 | 52,18 | 52,23 | 50,98 | 51,33 | -1,63% | - |
| 30.06.2025 | 52,50 | 52,78 | 51,73 | 52,18 | -0,62% | - |
| 27.06.2025 | 52,73 | 52,98 | 52,18 | 52,50 | -0,38% | - |
| 26.06.2025 | 52,55 | 53,05 | 52,23 | 52,70 | 0,52% | - |
| 25.06.2025 | 52,58 | 53,93 | 51,98 | 52,43 | -0,29% | - |
| 24.06.2025 | 51,98 | 52,68 | 51,55 | 52,58 | 1,94% | - |
| 23.06.2025 | 51,13 | 52,05 | 50,80 | 51,58 | 0,54% | - |
| 20.06.2025 | 51,18 | 52,63 | 50,75 | 51,30 | 0,69% | - |
| 19.06.2025 | 51,20 | 51,65 | 50,70 | 50,95 | -0,68% | - |
| 18.06.2025 | 52,53 | 52,85 | 51,20 | 51,30 | -2,10% | - |
| 17.06.2025 | 52,88 | 53,40 | 52,10 | 52,40 | -0,80% | - |
| 16.06.2025 | 52,05 | 53,40 | 51,78 | 52,83 | 2,18% | - |
| 13.06.2025 | 51,03 | 52,43 | 50,24 | 51,70 | -0,53% | - |
| 12.06.2025 | 51,98 | 52,40 | 51,35 | 51,98 | 0,00% | - |
| 11.06.2025 | 51,65 | 52,48 | 51,50 | 51,98 | 0,43% | - |
| 10.06.2025 | 50,85 | 52,10 | 50,75 | 51,75 | 1,92% | - |
| 09.06.2025 | 50,90 | 51,15 | 50,68 | 50,78 | -0,88% | - |
| 06.06.2025 | 50,80 | 51,65 | 50,80 | 51,23 | 0,99% | - |
| 05.06.2025 | 50,83 | 51,15 | 50,58 | 50,73 | -0,25% | - |
| 04.06.2025 | 50,70 | 51,18 | 50,43 | 50,85 | 0,54% | - |
| 03.06.2025 | 50,45 | 50,58 | 49,77 | 50,58 | 0,35% | - |
| 02.06.2025 | 50,31 | 50,83 | 49,72 | 50,40 | -0,74% | - |
| 30.05.2025 | 50,88 | 51,08 | 50,31 | 50,78 | -0,05% | - |
| 29.05.2025 | 51,20 | 51,45 | 50,60 | 50,80 | -0,25% | - |
| 28.05.2025 | 50,75 | 51,63 | 50,35 | 50,93 | 0,15% | - |
| 27.05.2025 | 48,79 | 51,13 | 48,77 | 50,85 | 3,99% | - |
| 26.05.2025 | 48,38 | 49,27 | 48,34 | 48,90 | 2,30% | - |
| 23.05.2025 | 48,38 | 48,92 | 46,78 | 47,80 | -1,30% | - |
| 22.05.2025 | 48,83 | 49,06 | 48,31 | 48,43 | -0,64% | - |
| 21.05.2025 | 48,88 | 49,31 | 48,25 | 48,74 | -0,06% | - |
| 20.05.2025 | 48,61 | 49,19 | 48,42 | 48,77 | 0,04% | - |
| 19.05.2025 | 48,77 | 48,95 | 48,21 | 48,75 | -0,43% | - |
| 16.05.2025 | 48,98 | 49,73 | 48,72 | 48,96 | -0,10% | - |
| 15.05.2025 | 49,95 | 50,00 | 48,60 | 49,01 | -1,72% | - |
| 14.05.2025 | 44,77 | 50,20 | 44,77 | 49,87 | 11,62% | - |
| 13.05.2025 | 45,18 | 45,34 | 44,39 | 44,68 | -1,11% | - |
| 12.05.2025 | 43,58 | 45,54 | 43,51 | 45,18 | 3,96% | - |
| 09.05.2025 | 43,67 | 43,89 | 43,14 | 43,46 | -0,18% | 100,00 |
| 08.05.2025 | 43,31 | 43,79 | 43,03 | 43,54 | 0,95% | - |
| 07.05.2025 | 42,95 | 43,34 | 42,51 | 43,13 | 0,87% | - |
| 06.05.2025 | 43,08 | 43,46 | 42,47 | 42,76 | -0,95% | - |
| 05.05.2025 | 42,88 | 43,30 | 42,58 | 43,17 | 0,21% | - |
| 02.05.2025 | 41,82 | 43,12 | 41,68 | 43,08 | 3,04% | - |
| 30.04.2025 | 41,15 | 41,88 | 40,94 | 41,81 | 2,65% | - |
| 29.04.2025 | 40,47 | 40,97 | 40,45 | 40,73 | 0,15% | - |
| 28.04.2025 | 41,19 | 41,31 | 40,49 | 40,67 | -1,79% | - |
| 25.04.2025 | 41,29 | 41,83 | 40,90 | 41,41 | 0,29% | - |
| 24.04.2025 | 40,50 | 41,42 | 39,75 | 41,29 | 1,82% | - |
| 23.04.2025 | 39,41 | 41,11 | 39,37 | 40,55 | 3,71% | - |
| 22.04.2025 | 38,88 | 39,16 | 38,29 | 39,10 | -0,48% | - |
| 17.04.2025 | 39,14 | 39,42 | 39,05 | 39,29 | 0,69% | - |
| 16.04.2025 | 38,02 | 39,39 | 38,00 | 39,02 | 1,64% | - |
| 15.04.2025 | 37,73 | 39,19 | 37,71 | 38,39 | 1,45% | - |
| 14.04.2025 | 37,50 | 38,19 | 37,45 | 37,84 | 1,26% | - |
| 11.04.2025 | 37,07 | 37,46 | 36,10 | 37,37 | 1,03% | - |
| 10.04.2025 | 37,23 | 41,99 | 36,23 | 36,99 | -1,07% | - |
| 09.04.2025 | 35,46 | 37,61 | 34,44 | 37,39 | 5,56% | - |
| 08.04.2025 | 36,49 | 37,14 | 35,09 | 35,42 | -1,31% | - |
| 07.04.2025 | 35,55 | 36,93 | 33,61 | 35,89 | -1,89% | - |
| 04.04.2025 | 40,88 | 41,11 | 36,36 | 36,58 | -10,63% | - |
| 03.04.2025 | 43,46 | 43,64 | 40,89 | 40,93 | -7,34% | - |
| 02.04.2025 | 44,25 | 44,28 | 43,46 | 44,17 | -0,29% | - |