54,650€
3,11%
Echtzeit-Aktienkurs FLSMIDTH+CO.AS NAM.B DK20
Bid:
Ask:
Aktienkurse zur FLSMIDTH+CO.AS NAM.B DK20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 58,00 | 58,95 | 58,00 | 58,65 | 1,30% | - |
| 19.09.2025 | 58,38 | 58,78 | 57,85 | 57,90 | -0,77% | - |
| 18.09.2025 | 58,35 | 58,93 | 57,98 | 58,35 | 0,65% | - |
| 17.09.2025 | 58,35 | 58,55 | 57,75 | 57,98 | -1,07% | - |
| 16.09.2025 | 58,30 | 58,85 | 58,15 | 58,60 | 1,47% | - |
| 15.09.2025 | 59,83 | 59,85 | 57,75 | 57,75 | -3,35% | - |
| 12.09.2025 | 59,48 | 60,08 | 59,20 | 59,75 | 1,36% | - |
| 11.09.2025 | 58,50 | 59,73 | 58,35 | 58,95 | 0,17% | - |
| 10.09.2025 | 59,08 | 59,83 | 58,50 | 58,85 | -0,51% | - |
| 09.09.2025 | 59,08 | 59,50 | 58,83 | 59,15 | 0,34% | - |
| 08.09.2025 | 58,48 | 59,23 | 58,48 | 58,95 | 1,29% | 200,00 |
| 05.09.2025 | 58,45 | 58,90 | 58,05 | 58,20 | -0,30% | - |
| 04.09.2025 | 56,48 | 58,38 | 56,45 | 58,38 | 3,87% | - |
| 03.09.2025 | 57,33 | 57,45 | 56,20 | 56,20 | -1,32% | - |
| 02.09.2025 | 58,08 | 58,50 | 56,85 | 56,95 | -1,98% | - |
| 01.09.2025 | 58,75 | 58,85 | 58,00 | 58,10 | -1,44% | - |
| 29.08.2025 | 58,28 | 59,43 | 58,15 | 58,95 | 0,99% | - |
| 28.08.2025 | 57,38 | 58,65 | 57,38 | 58,38 | 2,05% | - |
| 27.08.2025 | 56,38 | 57,83 | 56,30 | 57,20 | 1,78% | - |
| 26.08.2025 | 54,75 | 56,63 | 54,53 | 56,20 | 2,41% | - |
| 25.08.2025 | 55,13 | 55,43 | 54,78 | 54,88 | -0,59% | - |
| 22.08.2025 | 54,55 | 56,38 | 54,50 | 55,20 | 0,91% | - |
| 21.08.2025 | 54,83 | 55,10 | 54,53 | 54,70 | -0,36% | - |
| 20.08.2025 | 53,10 | 54,93 | 52,95 | 54,90 | 0,64% | - |
| 19.08.2025 | 53,73 | 54,78 | 53,73 | 54,55 | 1,49% | - |
| 18.08.2025 | 54,23 | 54,23 | 53,30 | 53,75 | -0,74% | - |
| 15.08.2025 | 54,38 | 55,08 | 53,75 | 54,15 | -0,37% | - |
| 14.08.2025 | 50,65 | 54,50 | 48,78 | 54,35 | 6,83% | - |
| 13.08.2025 | 51,60 | 51,80 | 50,68 | 50,88 | -0,83% | - |
| 12.08.2025 | 50,78 | 51,55 | 50,70 | 51,30 | 0,74% | - |
| 11.08.2025 | 51,80 | 51,85 | 50,65 | 50,93 | -1,55% | - |
| 08.08.2025 | 51,00 | 51,75 | 50,93 | 51,73 | 1,42% | - |
| 07.08.2025 | 50,75 | 51,53 | 50,55 | 51,00 | 1,04% | - |
| 06.08.2025 | 50,95 | 51,48 | 50,38 | 50,48 | -0,49% | - |
| 05.08.2025 | 50,10 | 50,93 | 50,06 | 50,73 | 1,45% | - |
| 04.08.2025 | 50,36 | 50,78 | 49,83 | 50,00 | -0,22% | - |
| 01.08.2025 | 52,00 | 52,03 | 49,97 | 50,11 | -4,05% | - |
| 31.07.2025 | 52,68 | 52,88 | 52,08 | 52,23 | -0,71% | - |
| 30.07.2025 | 53,03 | 53,43 | 52,40 | 52,60 | -0,75% | - |
| 29.07.2025 | 53,38 | 53,75 | 52,95 | 53,00 | -0,38% | - |
| 28.07.2025 | 54,33 | 54,83 | 52,95 | 53,20 | -1,71% | - |
| 25.07.2025 | 53,55 | 54,15 | 53,25 | 54,13 | 1,03% | - |
| 24.07.2025 | 54,23 | 54,28 | 53,40 | 53,58 | -0,79% | - |
| 23.07.2025 | 53,15 | 54,25 | 52,55 | 54,00 | 2,61% | - |
| 22.07.2025 | 52,85 | 53,13 | 52,43 | 52,63 | -0,61% | - |
| 21.07.2025 | 52,65 | 53,50 | 52,43 | 52,95 | 0,62% | - |