63,650€
0,87%
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 |
|---|---|---|---|---|---|---|
| 15.07.2026 | 63,48 | 64,28 | 62,53 | 63,55 | 0,71% | - |
| 14.07.2026 | 61,65 | 63,50 | 61,20 | 63,10 | 2,39% | - |
| 13.07.2026 | 62,33 | 62,78 | 61,55 | 61,63 | -2,14% | - |
| 10.07.2026 | 62,03 | 63,23 | 61,98 | 62,98 | 1,33% | - |
| 09.07.2026 | 62,08 | 62,83 | 61,63 | 62,15 | 0,65% | - |
| 08.07.2026 | 63,83 | 63,85 | 61,35 | 61,75 | -3,59% | - |
| 07.07.2026 | 64,95 | 65,90 | 63,85 | 64,05 | -1,65% | - |
| 06.07.2026 | 65,80 | 65,95 | 64,43 | 65,13 | -1,06% | - |
| 03.07.2026 | 63,83 | 65,93 | 63,78 | 65,83 | 3,58% | - |
| 02.07.2026 | 63,10 | 64,50 | 62,30 | 63,55 | 0,63% | - |
| 01.07.2026 | 64,18 | 64,23 | 62,78 | 63,15 | -1,67% | - |
| 30.06.2026 | 62,45 | 64,28 | 62,40 | 64,23 | 2,97% | - |
| 29.06.2026 | 62,65 | 62,65 | 61,58 | 62,38 | 0,20% | - |
| 26.06.2026 | 64,00 | 64,43 | 61,83 | 62,25 | -3,41% | - |
| 25.06.2026 | 64,98 | 65,18 | 63,78 | 64,45 | -0,31% | - |
| 24.06.2026 | 65,83 | 66,30 | 63,73 | 64,65 | -1,64% | - |
| 23.06.2026 | 67,70 | 67,75 | 64,83 | 65,73 | -3,77% | - |
| 22.06.2026 | 68,23 | 70,10 | 68,13 | 68,30 | 0,48% | - |
| 19.06.2026 | 67,58 | 68,43 | 67,13 | 67,98 | 0,41% | - |
| 18.06.2026 | 68,13 | 68,95 | 67,23 | 67,70 | -0,11% | - |
| 17.06.2026 | 68,80 | 68,95 | 67,75 | 67,78 | -1,20% | 5.850,00 |
| 16.06.2026 | 68,00 | 69,38 | 67,90 | 68,60 | 0,92% | - |
| 15.06.2026 | 66,00 | 69,08 | 65,95 | 67,98 | 4,70% | - |
| 12.06.2026 | 64,55 | 65,80 | 64,33 | 64,93 | 0,23% | - |
| 11.06.2026 | 64,48 | 64,93 | 63,28 | 64,78 | 0,74% | - |
| 10.06.2026 | 66,38 | 66,53 | 64,03 | 64,30 | -3,16% | - |
| 09.06.2026 | 68,28 | 68,98 | 65,55 | 66,40 | -2,89% | - |
| 08.06.2026 | 69,73 | 69,83 | 67,88 | 68,38 | -2,53% | 6.000,00 |
| 05.06.2026 | 71,05 | 71,35 | 69,95 | 70,15 | -1,47% | - |
| 04.06.2026 | 69,28 | 71,93 | 69,28 | 71,20 | 3,83% | - |
| 03.06.2026 | 69,50 | 69,60 | 68,38 | 68,58 | -1,44% | - |
| 02.06.2026 | 67,10 | 69,70 | 67,10 | 69,58 | 3,80% | - |
| 01.06.2026 | 67,10 | 68,28 | 66,48 | 67,03 | 0,22% | - |
| 29.05.2026 | 68,18 | 68,18 | 66,70 | 66,88 | -1,47% | - |
| 28.05.2026 | 68,50 | 68,83 | 67,23 | 67,88 | -1,45% | - |
| 27.05.2026 | 70,13 | 70,23 | 68,65 | 68,88 | -1,75% | - |
| 26.05.2026 | 70,13 | 70,70 | 68,68 | 70,10 | -0,36% | - |
| 25.05.2026 | 69,70 | 70,50 | 69,48 | 70,35 | 2,36% | - |
| 22.05.2026 | 70,40 | 70,48 | 68,28 | 68,73 | -2,38% | - |
| 21.05.2026 | 70,90 | 70,90 | 69,23 | 70,40 | 1,19% | - |
| 20.05.2026 | 65,70 | 69,90 | 65,70 | 69,58 | 5,54% | - |
| 19.05.2026 | 65,58 | 67,73 | 65,48 | 65,93 | 2,17% | - |
| 18.05.2026 | 61,63 | 65,13 | 60,45 | 64,53 | 4,45% | - |
| 15.05.2026 | 61,05 | 62,10 | 60,75 | 61,78 | 0,28% | - |
| 14.05.2026 | 61,53 | 62,03 | 61,40 | 61,60 | 0,24% | - |
| 13.05.2026 | 60,05 | 61,50 | 58,50 | 61,45 | 2,50% | - |
| 12.05.2026 | 60,63 | 61,25 | 59,50 | 59,95 | -1,52% | - |
| 11.05.2026 | 60,98 | 61,13 | 59,93 | 60,88 | -0,61% | - |
| 08.05.2026 | 61,53 | 61,88 | 60,83 | 61,25 | -0,24% | - |
| 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% | - |