48,640€
-1,86%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 44,37 | 45,22 | 44,04 | 44,30 | -0,23% | - |
| 31.03.2025 | 45,93 | 46,18 | 44,07 | 44,40 | -3,73% | - |
| 28.03.2025 | 47,58 | 47,65 | 46,09 | 46,12 | -3,05% | - |
| 27.03.2025 | 48,06 | 48,34 | 47,46 | 47,57 | -1,29% | - |
| 26.03.2025 | 48,59 | 49,15 | 48,07 | 48,19 | -0,95% | - |
| 25.03.2025 | 48,77 | 48,93 | 48,19 | 48,65 | -0,39% | - |
| 24.03.2025 | 48,75 | 48,96 | 48,51 | 48,84 | 0,85% | - |
| 21.03.2025 | 48,99 | 49,32 | 48,14 | 48,43 | -1,30% | - |
| 20.03.2025 | 49,96 | 50,23 | 48,84 | 49,07 | -2,02% | - |
| 19.03.2025 | 48,07 | 50,43 | 47,82 | 50,08 | 4,22% | - |
| 18.03.2025 | 48,14 | 49,03 | 47,91 | 48,05 | -0,17% | - |
| 17.03.2025 | 47,66 | 48,20 | 47,54 | 48,13 | 0,59% | - |
| 14.03.2025 | 47,13 | 48,19 | 46,79 | 47,85 | 2,18% | - |
| 13.03.2025 | 46,68 | 47,38 | 46,04 | 46,83 | 0,13% | - |
| 12.03.2025 | 46,53 | 47,20 | 46,39 | 46,77 | 0,75% | - |
| 11.03.2025 | 47,42 | 47,52 | 45,98 | 46,42 | -1,59% | - |
| 10.03.2025 | 49,13 | 49,22 | 46,77 | 47,17 | -3,26% | - |
| 07.03.2025 | 49,15 | 49,43 | 48,38 | 48,76 | -1,06% | - |
| 06.03.2025 | 48,82 | 49,84 | 48,57 | 49,28 | 0,76% | - |
| 05.03.2025 | 47,97 | 49,60 | 47,68 | 48,91 | 3,19% | - |
| 04.03.2025 | 50,83 | 50,85 | 46,98 | 47,40 | -6,78% | - |
| 03.03.2025 | 50,73 | 51,88 | 50,45 | 50,85 | 0,84% | - |
| 28.02.2025 | 50,60 | 50,80 | 49,92 | 50,43 | -0,44% | - |
| 27.02.2025 | 50,75 | 51,73 | 50,60 | 50,65 | 0,05% | - |
| 26.02.2025 | 50,45 | 51,73 | 50,35 | 50,63 | 0,78% | - |
| 25.02.2025 | 48,48 | 50,43 | 48,16 | 50,24 | 3,77% | - |
| 24.02.2025 | 50,40 | 50,48 | 48,40 | 48,41 | -3,00% | - |
| 21.02.2025 | 51,28 | 51,88 | 49,70 | 49,91 | -2,53% | - |
| 20.02.2025 | 49,10 | 51,88 | 49,08 | 51,20 | 4,68% | - |
| 19.02.2025 | 50,53 | 50,68 | 48,80 | 48,91 | -3,34% | - |
| 18.02.2025 | 50,55 | 50,68 | 50,15 | 50,60 | -0,05% | - |
| 17.02.2025 | 50,20 | 50,63 | 49,86 | 50,63 | 0,96% | - |
| 14.02.2025 | 50,75 | 50,85 | 50,11 | 50,15 | -0,95% | - |
| 13.02.2025 | 50,68 | 51,03 | 50,10 | 50,63 | 0,00% | - |
| 12.02.2025 | 50,06 | 50,65 | 49,87 | 50,63 | 1,09% | - |
| 11.02.2025 | 49,96 | 50,18 | 49,62 | 50,08 | 0,11% | - |
| 10.02.2025 | 50,09 | 50,14 | 49,66 | 50,03 | 0,20% | - |
| 07.02.2025 | 50,13 | 50,23 | 49,72 | 49,93 | -0,20% | - |
| 06.02.2025 | 48,55 | 50,18 | 48,09 | 50,03 | 3,17% | - |
| 05.02.2025 | 47,94 | 48,54 | 47,72 | 48,49 | 0,27% | - |
| 04.02.2025 | 48,38 | 48,83 | 47,90 | 48,36 | -0,23% | - |
| 03.02.2025 | 48,44 | 49,22 | 48,06 | 48,47 | -2,49% | - |
| 31.01.2025 | 50,85 | 50,93 | 49,61 | 49,71 | -2,29% | - |
| 30.01.2025 | 49,92 | 51,08 | 49,92 | 50,88 | 1,63% | - |
| 29.01.2025 | 50,13 | 50,40 | 49,67 | 50,06 | 0,74% | - |
| 28.01.2025 | 50,01 | 50,38 | 49,08 | 49,69 | -1,03% | - |
| 27.01.2025 | 49,84 | 50,23 | 49,50 | 50,21 | -0,88% | - |
| 24.01.2025 | 50,63 | 50,98 | 50,38 | 50,65 | 0,05% | - |
| 23.01.2025 | 49,34 | 50,80 | 49,34 | 50,63 | 2,75% | - |
| 22.01.2025 | 49,05 | 49,66 | 48,99 | 49,27 | 0,43% | - |
| 21.01.2025 | 48,74 | 49,11 | 48,34 | 49,06 | 0,35% | - |
| 20.01.2025 | 48,23 | 49,02 | 47,97 | 48,89 | 1,90% | - |
| 17.01.2025 | 47,83 | 48,25 | 47,57 | 47,98 | 0,52% | - |
| 16.01.2025 | 47,91 | 48,14 | 47,38 | 47,73 | 0,19% | - |
| 15.01.2025 | 46,84 | 47,95 | 46,84 | 47,64 | 1,62% | - |
| 14.01.2025 | 46,15 | 46,98 | 45,97 | 46,88 | 1,25% | - |
| 13.01.2025 | 46,50 | 46,69 | 45,61 | 46,30 | -0,84% | - |
| 10.01.2025 | 47,09 | 48,23 | 46,56 | 46,69 | -0,91% | - |
| 09.01.2025 | 46,85 | 47,19 | 46,37 | 47,12 | 0,28% | - |
| 08.01.2025 | 47,56 | 47,58 | 46,74 | 46,99 | -1,03% | - |
| 07.01.2025 | 47,48 | 48,05 | 47,31 | 47,48 | -0,08% | - |
| 06.01.2025 | 48,11 | 48,49 | 47,40 | 47,52 | -1,39% | - |
| 03.01.2025 | 48,18 | 48,30 | 47,82 | 48,19 | 0,15% | - |
| 02.01.2025 | 47,83 | 48,45 | 47,68 | 48,12 | 0,56% | - |
| 30.12.2024 | 48,16 | 48,16 | 47,60 | 47,85 | -0,37% | - |
| 27.12.2024 | 47,93 | 48,43 | 47,55 | 48,03 | 0,02% | - |
| 23.12.2024 | 48,12 | 48,16 | 47,51 | 48,02 | 0,38% | - |
| 20.12.2024 | 48,22 | 48,23 | 46,90 | 47,84 | -1,10% | - |
| 19.12.2024 | 48,26 | 48,86 | 47,94 | 48,37 | 0,12% | - |
| 18.12.2024 | 49,01 | 49,53 | 48,26 | 48,31 | -1,37% | - |