50,200€
-0,20%
Echtzeit-Aktienkurs FLSMIDTH+CO.AS NAM.B DK20
Bid:
Ask:
Aktienkurse zur FLSMIDTH+CO.AS NAM.B DK20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 49,56 | 49,70 | 48,87 | 48,98 | -1,39% | - |
| 16.12.2024 | 50,15 | 50,30 | 48,84 | 49,67 | -1,20% | - |
| 13.12.2024 | 50,33 | 50,46 | 50,04 | 50,28 | -0,10% | - |
| 12.12.2024 | 50,68 | 50,85 | 50,15 | 50,33 | -0,94% | - |
| 11.12.2024 | 51,08 | 51,28 | 50,43 | 50,80 | 0,05% | - |
| 10.12.2024 | 51,18 | 51,28 | 50,78 | 50,78 | -0,98% | - |
| 09.12.2024 | 50,90 | 51,58 | 50,70 | 51,28 | 0,69% | - |
| 06.12.2024 | 51,55 | 51,60 | 49,39 | 50,93 | -1,21% | - |
| 05.12.2024 | 51,75 | 51,98 | 51,30 | 51,55 | -0,43% | - |
| 04.12.2024 | 51,18 | 52,03 | 50,95 | 51,78 | 1,17% | - |
| 03.12.2024 | 50,95 | 51,58 | 50,48 | 51,18 | 0,39% | - |
| 02.12.2024 | 51,73 | 52,03 | 50,70 | 50,98 | -1,97% | - |
| 29.11.2024 | 51,05 | 53,03 | 50,73 | 52,00 | 1,61% | - |
| 28.11.2024 | 50,78 | 51,25 | 50,53 | 51,18 | 1,24% | - |
| 27.11.2024 | 49,84 | 50,58 | 49,50 | 50,55 | 1,27% | - |
| 26.11.2024 | 50,06 | 50,48 | 49,36 | 49,92 | -0,67% | - |
| 25.11.2024 | 50,30 | 50,60 | 49,93 | 50,25 | 0,20% | - |
| 22.11.2024 | 49,29 | 50,23 | 49,02 | 50,15 | 1,60% | - |
| 21.11.2024 | 49,47 | 49,53 | 48,08 | 49,36 | -0,20% | - |
| 20.11.2024 | 49,86 | 49,87 | 49,04 | 49,46 | 0,71% | - |
| 19.11.2024 | 50,03 | 50,35 | 48,28 | 49,11 | -1,37% | - |
| 18.11.2024 | 49,44 | 50,53 | 49,09 | 49,79 | 0,97% | - |
| 15.11.2024 | 50,31 | 50,63 | 49,23 | 49,31 | -2,21% | - |
| 14.11.2024 | 49,98 | 50,88 | 49,23 | 50,43 | 1,04% | - |
| 13.11.2024 | 49,12 | 50,21 | 48,65 | 49,91 | 1,47% | - |
| 12.11.2024 | 48,53 | 52,60 | 48,47 | 49,18 | 0,18% | - |
| 11.11.2024 | 48,94 | 49,44 | 48,70 | 49,09 | 0,53% | - |
| 08.11.2024 | 49,60 | 49,69 | 48,65 | 48,83 | -1,87% | - |
| 07.11.2024 | 48,54 | 49,82 | 48,32 | 49,76 | 2,62% | - |
| 06.11.2024 | 47,79 | 49,84 | 47,54 | 48,49 | 1,61% | - |
| 05.11.2024 | 47,65 | 47,85 | 46,85 | 47,72 | 0,89% | - |
| 04.11.2024 | 49,22 | 49,28 | 47,22 | 47,30 | -3,49% | - |
| 01.11.2024 | 48,00 | 49,29 | 47,98 | 49,01 | 1,96% | - |
| 31.10.2024 | 48,18 | 48,96 | 47,80 | 48,07 | -1,21% | - |
| 30.10.2024 | 49,60 | 49,88 | 48,55 | 48,66 | -2,57% | - |
| 29.10.2024 | 49,56 | 50,08 | 49,20 | 49,95 | 0,84% | - |
| 28.10.2024 | 48,32 | 49,63 | 48,06 | 49,53 | 3,34% | - |
| 25.10.2024 | 47,48 | 48,31 | 47,33 | 47,93 | 0,95% | - |
| 24.10.2024 | 47,29 | 48,48 | 47,29 | 47,48 | 0,53% | - |
| 23.10.2024 | 48,10 | 48,17 | 47,05 | 47,23 | -1,79% | - |
| 22.10.2024 | 48,36 | 48,51 | 47,56 | 48,09 | -0,68% | - |
| 21.10.2024 | 48,58 | 48,86 | 47,79 | 48,42 | -0,62% | - |
| 18.10.2024 | 48,09 | 49,07 | 47,97 | 48,72 | 1,29% | - |
| 17.10.2024 | 48,17 | 48,68 | 47,86 | 48,10 | -0,23% | - |
| 16.10.2024 | 47,63 | 48,34 | 47,28 | 48,21 | 1,22% | - |
| 15.10.2024 | 48,49 | 48,73 | 47,49 | 47,63 | -1,85% | - |
| 14.10.2024 | 49,36 | 49,45 | 47,82 | 48,53 | -1,66% | - |
| 11.10.2024 | 48,72 | 49,58 | 48,51 | 49,35 | 1,11% | - |
| 10.10.2024 | 49,08 | 49,12 | 48,02 | 48,81 | -0,77% | - |
| 09.10.2024 | 48,96 | 49,23 | 48,64 | 49,19 | 0,35% | - |
| 08.10.2024 | 48,66 | 49,22 | 48,36 | 49,02 | 0,02% | - |
| 07.10.2024 | 49,28 | 49,52 | 48,55 | 49,01 | -0,83% | - |