47,820€
-0,42%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 49,07 | 49,78 | 48,32 | 49,42 | 0,90% | - |
| 03.10.2024 | 50,70 | 50,85 | 48,70 | 48,98 | -3,72% | - |
| 02.10.2024 | 50,35 | 51,03 | 50,15 | 50,88 | 0,54% | - |
| 01.10.2024 | 50,90 | 51,40 | 50,08 | 50,60 | -0,64% | - |
| 30.09.2024 | 50,04 | 51,13 | 49,73 | 50,93 | 2,04% | - |
| 27.09.2024 | 49,66 | 50,18 | 49,21 | 49,91 | 0,47% | - |
| 26.09.2024 | 48,27 | 49,84 | 48,27 | 49,67 | 3,98% | - |
| 25.09.2024 | 47,49 | 48,19 | 47,32 | 47,77 | 0,08% | - |
| 24.09.2024 | 46,19 | 48,53 | 46,17 | 47,73 | 3,69% | - |
| 23.09.2024 | 45,28 | 46,81 | 45,24 | 46,03 | 2,20% | - |
| 20.09.2024 | 46,37 | 46,59 | 44,97 | 45,04 | -3,22% | - |
| 19.09.2024 | 45,38 | 46,89 | 45,30 | 46,54 | 2,78% | - |
| 18.09.2024 | 44,97 | 45,66 | 44,60 | 45,28 | 0,76% | - |
| 17.09.2024 | 44,81 | 45,26 | 44,18 | 44,94 | 0,31% | - |
| 16.09.2024 | 44,45 | 44,81 | 44,18 | 44,80 | 1,29% | - |
| 13.09.2024 | 43,51 | 44,46 | 43,42 | 44,23 | 1,58% | - |
| 12.09.2024 | 43,32 | 44,05 | 43,18 | 43,54 | 0,72% | - |
| 11.09.2024 | 42,91 | 43,89 | 42,66 | 43,23 | 0,51% | - |
| 10.09.2024 | 43,02 | 43,61 | 42,66 | 43,01 | -0,37% | - |
| 09.09.2024 | 42,71 | 43,53 | 42,62 | 43,17 | 1,55% | - |
| 06.09.2024 | 43,15 | 43,60 | 42,48 | 42,51 | -1,60% | - |
| 05.09.2024 | 43,53 | 43,84 | 43,08 | 43,20 | -0,83% | - |
| 04.09.2024 | 44,18 | 44,18 | 43,23 | 43,56 | -2,02% | - |
| 03.09.2024 | 46,25 | 46,46 | 44,12 | 44,46 | -3,91% | 112,00 |
| 02.09.2024 | 46,14 | 46,28 | 45,37 | 46,27 | 0,15% | - |
| 30.08.2024 | 46,51 | 46,69 | 45,88 | 46,20 | 1,67% | - |
| 29.08.2024 | 45,83 | 46,78 | 45,44 | 45,44 | -0,89% | - |
| 28.08.2024 | 45,95 | 46,22 | 45,66 | 45,85 | -0,11% | - |
| 27.08.2024 | 46,07 | 46,31 | 45,55 | 45,90 | -0,26% | - |
| 26.08.2024 | 46,36 | 46,42 | 45,86 | 46,02 | -0,84% | - |
| 23.08.2024 | 45,95 | 46,46 | 45,89 | 46,41 | 1,24% | - |
| 22.08.2024 | 46,20 | 46,30 | 45,78 | 45,84 | -0,93% | - |
| 21.08.2024 | 45,67 | 46,47 | 45,64 | 46,27 | 1,05% | - |
| 20.08.2024 | 46,36 | 46,49 | 45,46 | 45,79 | -1,25% | - |
| 19.08.2024 | 45,58 | 46,57 | 45,40 | 46,37 | 2,14% | - |
| 16.08.2024 | 47,35 | 47,43 | 45,32 | 45,40 | -4,06% | - |
| 15.08.2024 | 47,69 | 47,72 | 46,19 | 47,32 | -0,46% | - |
| 14.08.2024 | 46,98 | 47,58 | 46,57 | 47,54 | 0,76% | - |
| 13.08.2024 | 46,56 | 47,20 | 46,04 | 47,18 | 1,64% | - |
| 12.08.2024 | 47,11 | 47,15 | 46,34 | 46,42 | -1,32% | - |
| 09.08.2024 | 46,50 | 47,10 | 46,20 | 47,04 | 1,14% | - |
| 08.08.2024 | 45,38 | 46,54 | 45,13 | 46,51 | 2,83% | - |
| 07.08.2024 | 44,77 | 46,34 | 43,86 | 45,23 | 1,32% | - |
| 06.08.2024 | 44,71 | 45,29 | 43,64 | 44,64 | 0,72% | - |
| 05.08.2024 | 42,85 | 44,61 | 41,24 | 44,32 | 1,00% | - |