77,525€
-0,10%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 77,45 | 80,23 | 77,13 | 77,43 | -0,35% | - |
| 28.09.2026 | 77,90 | 78,10 | 75,83 | 77,70 | -0,73% | - |
| 25.09.2026 | 77,50 | 78,88 | 77,50 | 78,28 | 1,16% | - |
| 24.09.2026 | 77,90 | 78,85 | 76,80 | 77,38 | -1,15% | - |
| 23.09.2026 | 79,00 | 79,20 | 77,88 | 78,28 | -0,35% | - |
| 22.09.2026 | 77,30 | 79,18 | 76,38 | 78,55 | 1,52% | - |
| 21.09.2026 | 76,78 | 77,83 | 76,78 | 77,38 | 1,44% | - |
| 18.09.2026 | 76,55 | 77,48 | 76,13 | 76,28 | -0,33% | - |
| 17.09.2026 | 76,30 | 78,25 | 76,30 | 76,53 | 0,72% | - |
| 16.09.2026 | 75,03 | 76,30 | 74,65 | 75,98 | 1,71% | - |
| 15.09.2026 | 74,23 | 75,18 | 72,70 | 74,70 | 0,50% | - |
| 14.09.2026 | 78,05 | 78,05 | 73,90 | 74,33 | -3,38% | - |
| 11.09.2026 | 76,43 | 77,03 | 75,30 | 76,93 | 1,22% | - |
| 10.09.2026 | 79,43 | 79,60 | 75,28 | 76,00 | -4,07% | - |
| 09.09.2026 | 80,30 | 81,88 | 78,88 | 79,23 | -1,25% | - |
| 08.09.2026 | 77,10 | 81,23 | 76,95 | 80,23 | 3,88% | - |
| 07.09.2026 | 76,73 | 77,63 | 76,33 | 77,23 | 0,46% | - |
| 04.09.2026 | 75,95 | 77,20 | 75,75 | 76,88 | 1,28% | - |
| 03.09.2026 | 75,55 | 77,53 | 73,83 | 75,90 | 0,50% | - |
| 02.09.2026 | 76,25 | 76,25 | 74,83 | 75,53 | -0,95% | - |
| 01.09.2026 | 78,93 | 80,00 | 76,13 | 76,25 | -3,05% | - |
| 31.08.2026 | 79,40 | 80,05 | 78,53 | 78,65 | -0,91% | - |
| 28.08.2026 | 80,50 | 80,70 | 79,33 | 79,38 | -1,37% | - |
| 27.08.2026 | 79,88 | 81,00 | 79,68 | 80,48 | 0,34% | - |
| 26.08.2026 | 80,05 | 82,00 | 80,00 | 80,20 | 0,22% | - |
| 25.08.2026 | 79,88 | 81,80 | 79,50 | 80,03 | 0,44% | - |
| 24.08.2026 | 77,90 | 80,23 | 77,53 | 79,68 | 2,28% | - |
| 21.08.2026 | 73,43 | 78,45 | 73,43 | 77,90 | 6,31% | 34.300,00 |
| 20.08.2026 | 70,65 | 73,90 | 70,13 | 73,28 | 3,64% | - |
| 19.08.2026 | 70,30 | 73,15 | 69,38 | 70,70 | 5,96% | 10.900,00 |
| 18.08.2026 | 67,43 | 67,88 | 66,40 | 66,73 | -1,44% | - |
| 17.08.2026 | 67,78 | 68,38 | 67,50 | 67,70 | 0,11% | - |
| 14.08.2026 | 66,00 | 67,63 | 65,68 | 67,63 | 2,38% | - |
| 13.08.2026 | 68,30 | 68,40 | 65,78 | 66,05 | -3,01% | - |
| 12.08.2026 | 67,95 | 68,70 | 67,75 | 68,10 | 0,59% | - |
| 11.08.2026 | 67,25 | 68,58 | 66,80 | 67,70 | 0,63% | - |
| 10.08.2026 | 67,40 | 68,43 | 66,88 | 67,28 | -0,41% | - |
| 07.08.2026 | 68,15 | 68,30 | 67,30 | 67,55 | -0,88% | - |
| 06.08.2026 | 68,13 | 69,15 | 67,53 | 68,15 | 0,18% | - |
| 05.08.2026 | 68,28 | 69,58 | 67,78 | 68,03 | -0,18% | - |
| 04.08.2026 | 65,38 | 68,20 | 65,33 | 68,15 | 4,56% | - |
| 03.08.2026 | 65,25 | 65,95 | 64,40 | 65,18 | 0,50% | - |
| 31.07.2026 | 64,60 | 65,75 | 64,38 | 64,85 | 0,86% | - |
| 30.07.2026 | 63,63 | 64,73 | 62,90 | 64,30 | 0,94% | 4.100,00 |
| 29.07.2026 | 62,63 | 64,23 | 62,40 | 63,70 | 1,59% | - |
| 28.07.2026 | 63,40 | 63,88 | 62,13 | 62,70 | -1,49% | - |
| 27.07.2026 | 66,80 | 66,95 | 63,25 | 63,65 | -3,60% | - |
| 24.07.2026 | 63,00 | 66,33 | 62,83 | 66,03 | 4,64% | - |
| 23.07.2026 | 63,20 | 64,03 | 62,68 | 63,10 | -0,47% | - |
| 22.07.2026 | 62,13 | 63,73 | 61,88 | 63,40 | 2,01% | - |
| 21.07.2026 | 61,38 | 62,23 | 60,83 | 62,15 | 1,97% | - |
| 20.07.2026 | 61,33 | 62,08 | 60,65 | 60,95 | -0,73% | - |
| 17.07.2026 | 62,13 | 62,38 | 60,08 | 61,40 | -1,68% | - |
| 16.07.2026 | 63,60 | 64,03 | 62,45 | 62,45 | -1,73% | - |
| 15.07.2026 | 63,48 | 64,28 | 62,53 | 63,55 | 0,71% | - |
| 14.07.2026 | 61,65 | 63,50 | 61,20 | 63,10 | 2,39% | - |
| 13.07.2026 | 62,33 | 62,78 | 61,55 | 61,63 | -2,14% | - |
| 10.07.2026 | 62,03 | 63,23 | 61,98 | 62,98 | 1,33% | - |
| 09.07.2026 | 62,08 | 62,83 | 61,63 | 62,15 | 0,65% | - |
| 08.07.2026 | 63,83 | 63,85 | 61,35 | 61,75 | -3,59% | - |
| 07.07.2026 | 64,95 | 65,90 | 63,85 | 64,05 | -1,65% | - |
| 06.07.2026 | 65,80 | 65,95 | 64,43 | 65,13 | -1,06% | - |
| 03.07.2026 | 63,83 | 65,93 | 63,78 | 65,83 | 3,58% | - |
| 02.07.2026 | 63,10 | 64,50 | 62,30 | 63,55 | 0,63% | - |
| 01.07.2026 | 64,18 | 64,23 | 62,78 | 63,15 | -1,67% | - |
| 30.06.2026 | 62,45 | 64,28 | 62,40 | 64,23 | 2,97% | - |
| 29.06.2026 | 62,65 | 62,65 | 61,58 | 62,38 | 0,20% | - |
| 26.06.2026 | 64,00 | 64,43 | 61,83 | 62,25 | -3,41% | - |
| 25.06.2026 | 64,98 | 65,18 | 63,78 | 64,45 | -0,31% | - |
| 24.06.2026 | 65,83 | 66,30 | 63,73 | 64,65 | -1,64% | - |
| 23.06.2026 | 67,70 | 67,75 | 64,83 | 65,73 | -3,77% | - |
| 22.06.2026 | 68,23 | 70,10 | 68,13 | 68,30 | 0,48% | - |
| 19.06.2026 | 67,58 | 68,43 | 67,13 | 67,98 | 0,41% | - |
| 18.06.2026 | 68,13 | 68,95 | 67,23 | 67,70 | -0,11% | - |
| 17.06.2026 | 68,80 | 68,95 | 67,75 | 67,78 | -1,20% | 5.850,00 |
| 16.06.2026 | 68,00 | 69,38 | 67,90 | 68,60 | 0,92% | - |
| 15.06.2026 | 66,00 | 69,08 | 65,95 | 67,98 | 4,70% | - |
| 12.06.2026 | 64,55 | 65,80 | 64,33 | 64,93 | 0,23% | - |
| 11.06.2026 | 64,48 | 64,93 | 63,28 | 64,78 | 0,74% | - |
| 10.06.2026 | 66,38 | 66,53 | 64,03 | 64,30 | -3,16% | - |
| 09.06.2026 | 68,28 | 68,98 | 65,55 | 66,40 | -2,89% | - |
| 08.06.2026 | 69,73 | 69,83 | 67,88 | 68,38 | -2,53% | 6.000,00 |
| 05.06.2026 | 71,05 | 71,35 | 69,95 | 70,15 | -1,47% | - |
| 04.06.2026 | 69,28 | 71,93 | 69,28 | 71,20 | 3,83% | - |
| 03.06.2026 | 69,50 | 69,60 | 68,38 | 68,58 | -1,44% | - |
| 02.06.2026 | 67,10 | 69,70 | 67,10 | 69,58 | 3,80% | - |
| 01.06.2026 | 67,10 | 68,28 | 66,48 | 67,03 | 0,22% | - |
| 29.05.2026 | 68,18 | 68,18 | 66,70 | 66,88 | -1,47% | - |
| 28.05.2026 | 68,50 | 68,83 | 67,23 | 67,88 | -1,45% | - |
| 27.05.2026 | 70,13 | 70,23 | 68,65 | 68,88 | -1,75% | - |
| 26.05.2026 | 70,13 | 70,70 | 68,68 | 70,10 | -0,36% | - |
| 25.05.2026 | 69,70 | 70,50 | 69,48 | 70,35 | 2,36% | - |
| 22.05.2026 | 70,40 | 70,48 | 68,28 | 68,73 | -2,38% | - |
| 21.05.2026 | 70,90 | 70,90 | 69,23 | 70,40 | 1,19% | - |
| 20.05.2026 | 65,70 | 69,90 | 65,70 | 69,58 | 5,54% | - |
| 19.05.2026 | 65,58 | 67,73 | 65,48 | 65,93 | 2,17% | - |
| 18.05.2026 | 61,63 | 65,13 | 60,45 | 64,53 | 4,45% | - |
| 15.05.2026 | 61,05 | 62,10 | 60,75 | 61,78 | 0,28% | - |
| 14.05.2026 | 61,53 | 62,03 | 61,40 | 61,60 | 0,24% | - |
| 13.05.2026 | 60,05 | 61,50 | 58,50 | 61,45 | 2,50% | - |