61,525€
0,37%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 61,53 | 61,88 | 60,98 | 61,43 | 0,04% | - |
| 07.05.2026 | 63,13 | 63,95 | 61,28 | 61,40 | -2,62% | - |
| 06.05.2026 | 61,78 | 63,38 | 61,33 | 63,05 | 3,02% | - |
| 05.05.2026 | 58,93 | 61,28 | 58,83 | 61,20 | 3,99% | - |
| 04.05.2026 | 61,58 | 61,65 | 58,58 | 58,85 | -6,99% | - |
| 30.04.2026 | 62,50 | 63,63 | 62,20 | 63,28 | 0,76% | - |
| 29.04.2026 | 63,83 | 64,13 | 62,75 | 62,80 | -1,26% | - |
| 28.04.2026 | 64,98 | 65,28 | 63,48 | 63,60 | -2,15% | - |
| 27.04.2026 | 66,73 | 67,23 | 64,68 | 65,00 | -2,95% | - |
| 24.04.2026 | 67,83 | 68,28 | 66,63 | 66,98 | -1,07% | - |
| 23.04.2026 | 66,95 | 68,65 | 66,90 | 67,70 | 0,37% | - |
| 22.04.2026 | 70,90 | 71,05 | 67,10 | 67,45 | -4,02% | - |
| 21.04.2026 | 71,83 | 72,23 | 70,15 | 70,28 | -2,02% | - |
| 20.04.2026 | 71,50 | 71,73 | 70,85 | 71,73 | -0,52% | - |
| 17.04.2026 | 69,80 | 72,63 | 68,80 | 72,10 | 3,52% | - |
| 16.04.2026 | 70,13 | 70,65 | 69,33 | 69,65 | -0,32% | - |
| 15.04.2026 | 70,05 | 70,20 | 69,43 | 69,88 | -0,32% | - |
| 14.04.2026 | 70,80 | 71,53 | 70,00 | 70,10 | -1,30% | - |
| 13.04.2026 | 70,40 | 71,03 | 69,53 | 71,03 | -0,18% | - |
| 10.04.2026 | 70,38 | 73,15 | 70,00 | 71,15 | 1,14% | - |
| 09.04.2026 | 70,85 | 71,38 | 69,43 | 70,35 | -1,23% | - |
| 08.04.2026 | 69,45 | 71,68 | 69,05 | 71,23 | 6,58% | - |
| 07.04.2026 | 67,10 | 67,30 | 65,50 | 66,83 | -0,71% | - |
| 02.04.2026 | 66,10 | 67,43 | 65,90 | 67,30 | -0,37% | - |
| 01.04.2026 | 65,88 | 67,83 | 65,83 | 67,55 | 2,85% | - |
| 31.03.2026 | 63,63 | 65,83 | 63,33 | 65,68 | 4,12% | - |
| 30.03.2026 | 63,93 | 64,78 | 62,75 | 63,08 | -1,21% | - |
| 27.03.2026 | 64,23 | 64,68 | 62,58 | 63,85 | -0,23% | - |
| 26.03.2026 | 65,48 | 65,53 | 63,50 | 64,00 | -2,81% | - |
| 25.03.2026 | 65,05 | 66,20 | 64,90 | 65,85 | 0,38% | - |
| 24.03.2026 | 63,60 | 65,80 | 63,05 | 65,60 | 2,30% | - |
| 23.03.2026 | 60,23 | 65,23 | 59,90 | 64,13 | 5,08% | - |
| 20.03.2026 | 62,33 | 63,13 | 60,60 | 61,03 | -2,28% | - |
| 19.03.2026 | 65,35 | 65,60 | 61,58 | 62,45 | -4,51% | - |
| 18.03.2026 | 65,50 | 67,83 | 65,20 | 65,40 | 0,77% | - |
| 17.03.2026 | 65,63 | 65,90 | 64,58 | 64,90 | -1,78% | - |
| 16.03.2026 | 67,38 | 67,48 | 65,55 | 66,08 | -0,90% | - |
| 13.03.2026 | 69,40 | 69,40 | 66,53 | 66,68 | -4,00% | - |
| 12.03.2026 | 70,45 | 71,33 | 68,63 | 69,45 | -2,29% | - |
| 11.03.2026 | 70,95 | 71,60 | 70,35 | 71,08 | 0,46% | 780,00 |
| 10.03.2026 | 70,30 | 72,13 | 70,20 | 70,75 | 0,43% | - |
| 09.03.2026 | 68,73 | 70,95 | 68,03 | 70,45 | -0,46% | - |
| 06.03.2026 | 72,30 | 73,15 | 70,18 | 70,78 | -1,77% | - |
| 05.03.2026 | 72,45 | 74,00 | 71,35 | 72,05 | -1,27% | - |
| 04.03.2026 | 71,05 | 73,08 | 70,05 | 72,98 | 2,06% | 20.250,00 |
| 03.03.2026 | 73,00 | 73,05 | 70,35 | 71,50 | -2,99% | - |
| 02.03.2026 | 73,80 | 74,33 | 72,25 | 73,70 | -1,77% | - |
| 27.02.2026 | 75,10 | 76,48 | 74,73 | 75,03 | 0,03% | - |
| 26.02.2026 | 75,75 | 76,28 | 74,08 | 75,00 | -1,22% | - |
| 25.02.2026 | 73,98 | 76,08 | 73,90 | 75,93 | 2,64% | - |
| 24.02.2026 | 73,80 | 74,68 | 73,00 | 73,98 | 0,20% | - |
| 23.02.2026 | 72,80 | 74,75 | 72,08 | 73,83 | 0,96% | - |
| 20.02.2026 | 73,00 | 73,55 | 71,68 | 73,13 | 0,31% | - |
| 19.02.2026 | 76,18 | 76,33 | 72,48 | 72,90 | -2,96% | 7.560,00 |
| 18.02.2026 | 78,55 | 79,13 | 74,48 | 75,13 | -4,60% | 250,00 |
| 17.02.2026 | 78,33 | 79,53 | 76,43 | 78,75 | 0,10% | - |
| 16.02.2026 | 79,23 | 79,93 | 78,50 | 78,68 | -0,60% | - |
| 13.02.2026 | 80,60 | 80,78 | 78,03 | 79,15 | -1,55% | - |
| 12.02.2026 | 82,35 | 82,93 | 80,40 | 80,40 | -2,01% | - |
| 11.02.2026 | 80,25 | 82,73 | 80,10 | 82,05 | 2,37% | - |
| 10.02.2026 | 81,58 | 82,28 | 80,10 | 80,15 | -1,84% | - |
| 09.02.2026 | 79,58 | 82,20 | 79,33 | 81,65 | 2,96% | - |
| 06.02.2026 | 76,75 | 79,78 | 76,50 | 79,30 | 10,22% | - |
| 05.02.2026 | 74,03 | 78,40 | 68,90 | 71,95 | -2,61% | - |
| 04.02.2026 | 74,73 | 75,63 | 73,53 | 73,88 | -0,71% | - |
| 03.02.2026 | 71,78 | 74,78 | 71,78 | 74,40 | 3,95% | - |
| 02.02.2026 | 71,73 | 72,13 | 69,13 | 71,58 | -1,21% | - |
| 30.01.2026 | 74,65 | 74,78 | 71,68 | 72,45 | -3,37% | - |
| 29.01.2026 | 74,00 | 76,88 | 74,00 | 74,98 | 1,63% | - |
| 28.01.2026 | 73,80 | 74,23 | 73,48 | 73,78 | 0,82% | - |
| 27.01.2026 | 72,50 | 73,48 | 72,45 | 73,18 | 1,42% | - |
| 26.01.2026 | 70,90 | 72,78 | 70,43 | 72,15 | 1,83% | - |
| 23.01.2026 | 72,35 | 72,43 | 69,95 | 70,85 | -2,07% | - |
| 22.01.2026 | 72,05 | 72,88 | 71,83 | 72,35 | 0,45% | - |
| 21.01.2026 | 69,40 | 72,33 | 69,35 | 72,03 | 4,31% | - |
| 20.01.2026 | 68,10 | 69,63 | 67,08 | 69,05 | 1,06% | - |
| 19.01.2026 | 68,20 | 68,63 | 66,95 | 68,33 | -2,01% | - |
| 16.01.2026 | 68,80 | 70,05 | 68,80 | 69,73 | 1,60% | - |
| 15.01.2026 | 68,15 | 69,23 | 67,85 | 68,63 | 1,18% | 5.400,00 |
| 14.01.2026 | 66,73 | 68,73 | 66,73 | 67,83 | 1,69% | - |
| 13.01.2026 | 66,15 | 67,25 | 65,80 | 66,70 | 0,79% | - |
| 12.01.2026 | 65,25 | 66,20 | 65,10 | 66,18 | 1,65% | - |
| 09.01.2026 | 63,68 | 65,25 | 63,63 | 65,10 | 2,44% | - |
| 08.01.2026 | 63,75 | 64,08 | 62,88 | 63,55 | -0,39% | - |
| 07.01.2026 | 63,33 | 64,53 | 62,48 | 63,80 | 0,79% | - |
| 06.01.2026 | 62,23 | 63,73 | 62,08 | 63,30 | 2,18% | - |
| 05.01.2026 | 60,65 | 62,28 | 60,60 | 61,95 | 2,74% | - |
| 02.01.2026 | 59,95 | 60,98 | 59,45 | 60,30 | 2,38% | - |
| 30.12.2025 | 59,05 | 59,70 | 58,73 | 58,90 | -0,08% | - |
| 29.12.2025 | 58,48 | 59,68 | 58,48 | 58,95 | 0,26% | - |
| 23.12.2025 | 58,95 | 59,13 | 58,30 | 58,80 | -0,21% | - |
| 22.12.2025 | 58,65 | 59,10 | 58,18 | 58,93 | 0,47% | - |
| 19.12.2025 | 58,73 | 59,08 | 58,10 | 58,65 | -0,68% | - |
| 18.12.2025 | 56,80 | 59,18 | 56,78 | 59,05 | 4,79% | - |
| 17.12.2025 | 58,45 | 58,68 | 56,35 | 56,35 | -3,51% | - |
| 16.12.2025 | 57,18 | 58,45 | 56,95 | 58,40 | 5,04% | - |
| 15.12.2025 | 56,15 | 57,53 | 55,60 | 55,60 | 0,27% | - |
| 12.12.2025 | 55,45 | 56,93 | 55,45 | 55,45 | 2,07% | - |
| 11.12.2025 | 56,03 | 56,43 | 54,25 | 54,33 | -3,76% | - |
| 10.12.2025 | 56,10 | 56,63 | 55,93 | 56,45 | 0,80% | - |