78,325€
-0,22%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.12.2025 | 55,83 | 56,53 | 55,35 | 56,00 | 0,31% | - |
| 08.12.2025 | 55,10 | 55,93 | 54,98 | 55,83 | 2,15% | - |
| 05.12.2025 | 53,93 | 55,18 | 53,93 | 54,65 | 1,72% | - |
| 04.12.2025 | 53,58 | 54,33 | 53,58 | 53,73 | 1,37% | - |
| 03.12.2025 | 53,78 | 54,15 | 53,00 | 53,00 | -1,49% | - |
| 02.12.2025 | 54,10 | 54,18 | 53,58 | 53,80 | -0,28% | - |
| 01.12.2025 | 55,23 | 55,25 | 53,65 | 53,95 | -2,18% | - |
| 28.11.2025 | 55,80 | 56,13 | 54,80 | 55,15 | -1,12% | - |
| 27.11.2025 | 55,95 | 56,78 | 55,55 | 55,78 | -0,40% | - |
| 26.11.2025 | 53,90 | 56,25 | 53,88 | 56,00 | 3,80% | - |
| 25.11.2025 | 54,53 | 54,58 | 53,58 | 53,95 | 0,09% | - |
| 24.11.2025 | 53,73 | 54,60 | 53,68 | 53,90 | -0,19% | - |
| 21.11.2025 | 54,03 | 54,43 | 53,43 | 54,00 | 0,98% | - |
| 20.11.2025 | 53,25 | 54,73 | 53,18 | 53,48 | 0,66% | - |
| 19.11.2025 | 52,30 | 53,23 | 51,98 | 53,13 | 2,26% | - |
| 18.11.2025 | 52,55 | 53,48 | 51,93 | 51,95 | -3,71% | - |
| 17.11.2025 | 55,23 | 56,40 | 52,80 | 53,95 | -5,43% | - |
| 14.11.2025 | 58,33 | 58,53 | 56,70 | 57,05 | -4,84% | - |
| 13.11.2025 | 57,83 | 60,28 | 57,63 | 59,95 | 3,32% | - |
| 12.11.2025 | 62,75 | 62,75 | 57,25 | 58,03 | -6,49% | - |
| 11.11.2025 | 62,65 | 63,48 | 62,03 | 62,05 | 0,00% | - |
| 10.11.2025 | 61,93 | 63,28 | 61,93 | 62,05 | 0,24% | - |
| 07.11.2025 | 62,43 | 63,20 | 61,70 | 61,90 | 0,00% | - |
| 06.11.2025 | 62,95 | 63,38 | 61,90 | 61,90 | -1,59% | - |
| 05.11.2025 | 63,78 | 63,85 | 62,63 | 62,90 | 0,32% | - |
| 04.11.2025 | 64,43 | 64,78 | 62,70 | 62,70 | -3,24% | - |
| 03.11.2025 | 67,55 | 67,58 | 64,48 | 64,80 | -2,99% | - |
| 31.10.2025 | 68,30 | 68,45 | 66,80 | 66,80 | -2,91% | - |
| 30.10.2025 | 68,88 | 69,13 | 68,03 | 68,80 | 1,62% | - |
| 29.10.2025 | 68,50 | 69,03 | 66,80 | 67,70 | -0,88% | - |
| 28.10.2025 | 68,80 | 68,83 | 67,55 | 68,30 | 0,07% | - |
| 27.10.2025 | 68,45 | 68,93 | 66,85 | 68,25 | 0,59% | - |
| 24.10.2025 | 67,70 | 69,28 | 67,58 | 67,85 | 1,19% | - |
| 23.10.2025 | 64,23 | 67,68 | 64,23 | 67,05 | 4,20% | - |
| 22.10.2025 | 63,95 | 65,18 | 63,93 | 64,35 | 0,55% | - |
| 21.10.2025 | 64,95 | 65,05 | 63,73 | 64,00 | -1,39% | - |
| 20.10.2025 | 63,73 | 65,15 | 62,78 | 64,90 | 3,43% | - |
| 17.10.2025 | 63,80 | 63,98 | 62,68 | 62,75 | -1,34% | - |
| 16.10.2025 | 63,23 | 64,00 | 62,78 | 63,60 | 1,52% | - |
| 15.10.2025 | 62,28 | 63,23 | 62,13 | 62,65 | 2,54% | - |
| 14.10.2025 | 62,05 | 62,08 | 60,83 | 61,10 | -0,24% | - |
| 13.10.2025 | 64,08 | 64,10 | 61,25 | 61,25 | -3,85% | - |
| 10.10.2025 | 63,65 | 64,18 | 63,55 | 63,70 | 0,31% | - |
| 09.10.2025 | 63,58 | 64,60 | 63,33 | 63,50 | -0,51% | - |
| 08.10.2025 | 62,45 | 64,33 | 62,40 | 63,83 | 1,31% | - |
| 07.10.2025 | 62,30 | 63,30 | 62,25 | 63,00 | 1,04% | - |
| 06.10.2025 | 62,93 | 63,00 | 62,13 | 62,35 | -0,80% | - |
| 03.10.2025 | 60,75 | 62,93 | 60,75 | 62,85 | 4,23% | - |
| 02.10.2025 | 60,35 | 61,58 | 60,30 | 60,30 | 0,92% | - |
| 01.10.2025 | 59,40 | 60,68 | 59,38 | 59,75 | 1,44% | - |
| 30.09.2025 | 60,03 | 60,05 | 58,90 | 58,90 | -1,67% | - |
| 29.09.2025 | 59,65 | 60,63 | 59,33 | 59,90 | 0,42% | - |
| 26.09.2025 | 59,25 | 60,08 | 59,18 | 59,65 | 1,62% | - |
| 25.09.2025 | 59,88 | 60,08 | 58,70 | 58,70 | -1,59% | - |
| 24.09.2025 | 60,45 | 60,50 | 59,65 | 59,65 | -0,17% | - |
| 23.09.2025 | 59,05 | 60,65 | 58,73 | 59,75 | 1,88% | - |