48,070€
-0,10%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 48,09 | 48,11 | 48,05 | 48,07 | -0,06% | - |
| 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% | - |
| 02.08.2024 | 45,17 | 45,39 | 43,52 | 43,88 | -3,35% | - |
| 01.08.2024 | 47,47 | 47,48 | 45,22 | 45,40 | -4,42% | - |
| 31.07.2024 | 47,01 | 47,51 | 46,84 | 47,50 | 1,91% | - |
| 30.07.2024 | 45,91 | 46,99 | 45,57 | 46,61 | 2,04% | - |
| 29.07.2024 | 45,51 | 45,77 | 45,23 | 45,68 | 0,53% | - |
| 26.07.2024 | 43,87 | 45,47 | 43,87 | 45,44 | 3,65% | - |
| 25.07.2024 | 44,77 | 44,96 | 43,11 | 43,84 | -2,23% | - |
| 24.07.2024 | 45,15 | 45,48 | 44,80 | 44,84 | -0,97% | - |
| 23.07.2024 | 45,49 | 45,67 | 45,14 | 45,28 | -0,61% | - |
| 22.07.2024 | 44,25 | 45,78 | 44,20 | 45,56 | 3,24% | - |
| 19.07.2024 | 45,71 | 45,95 | 44,03 | 44,13 | -3,60% | - |
| 18.07.2024 | 44,84 | 46,00 | 44,45 | 45,78 | 1,96% | - |
| 17.07.2024 | 45,41 | 45,45 | 44,49 | 44,90 | -1,66% | - |
| 16.07.2024 | 45,33 | 45,68 | 44,81 | 45,66 | 0,66% | - |
| 15.07.2024 | 46,06 | 46,06 | 45,12 | 45,36 | -1,54% | - |
| 12.07.2024 | 45,43 | 46,29 | 45,29 | 46,07 | 1,70% | - |
| 11.07.2024 | 45,37 | 45,62 | 45,06 | 45,30 | -0,18% | - |
| 10.07.2024 | 45,09 | 45,41 | 44,77 | 45,38 | 0,58% | - |
| 09.07.2024 | 45,25 | 45,57 | 44,80 | 45,12 | -0,22% | - |
| 08.07.2024 | 45,47 | 45,89 | 45,09 | 45,22 | -1,01% | - |
| 05.07.2024 | 46,56 | 46,88 | 45,35 | 45,68 | -2,29% | - |
| 04.07.2024 | 46,86 | 47,19 | 46,46 | 46,75 | -0,28% | - |
| 03.07.2024 | 46,88 | 47,36 | 46,39 | 46,88 | 0,26% | - |
| 02.07.2024 | 46,87 | 46,89 | 46,33 | 46,76 | -0,45% | - |
| 01.07.2024 | 46,88 | 47,22 | 46,60 | 46,97 | 1,05% | - |
| 28.06.2024 | 47,04 | 47,46 | 46,25 | 46,48 | -1,09% | - |
| 27.06.2024 | 47,58 | 47,81 | 46,61 | 46,99 | -1,20% | - |
| 26.06.2024 | 48,82 | 48,88 | 47,36 | 47,56 | -2,18% | - |
| 25.06.2024 | 49,92 | 50,10 | 48,41 | 48,62 | -2,43% | - |
| 24.06.2024 | 49,54 | 50,18 | 48,96 | 49,83 | 0,62% | - |
| 21.06.2024 | 50,37 | 50,38 | 49,22 | 49,53 | -1,60% | - |
| 20.06.2024 | 50,23 | 50,40 | 49,56 | 50,33 | 0,48% | - |
| 19.06.2024 | 49,99 | 50,48 | 49,76 | 50,09 | 0,26% | - |
| 18.06.2024 | 50,38 | 50,48 | 49,55 | 49,96 | -0,63% | - |
| 17.06.2024 | 50,23 | 50,68 | 49,69 | 50,28 | 0,52% | - |
| 14.06.2024 | 52,20 | 52,25 | 49,81 | 50,02 | -4,05% | - |
| 13.06.2024 | 52,63 | 53,48 | 51,90 | 52,13 | -1,23% | - |
| 12.06.2024 | 51,15 | 53,03 | 50,80 | 52,78 | 3,38% | - |
| 11.06.2024 | 51,13 | 51,58 | 50,55 | 51,05 | -0,15% | - |
| 10.06.2024 | 51,08 | 51,18 | 49,53 | 51,13 | 0,20% | - |
| 07.06.2024 | 51,58 | 51,88 | 50,93 | 51,03 | -0,68% | - |
| 06.06.2024 | 51,75 | 52,00 | 51,28 | 51,38 | -0,96% | - |
| 05.06.2024 | 51,20 | 51,88 | 51,08 | 51,88 | 1,57% | - |
| 04.06.2024 | 51,80 | 52,30 | 50,63 | 51,08 | -1,40% | - |
| 03.06.2024 | 53,05 | 53,83 | 51,55 | 51,80 | -2,63% | - |