473,440DKK
0,60%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 470,75 | 473,11 | 469,53 | 471,70 | 0,23% | - |
| 15.10.2025 | 465,60 | 471,00 | 464,00 | 470,60 | 2,26% | 76.029,00 |
| 14.10.2025 | 459,80 | 461,80 | 454,60 | 460,20 | -0,39% | 109.321,00 |
| 13.10.2025 | 470,80 | 470,80 | 461,80 | 462,00 | -2,94% | 79.497,00 |
| 10.10.2025 | 479,00 | 480,00 | 474,40 | 476,00 | -0,42% | 65.014,00 |
| 09.10.2025 | 477,40 | 482,40 | 472,80 | 478,00 | 0,21% | 141.696,00 |
| 08.10.2025 | 471,80 | 480,00 | 471,60 | 477,00 | 2,10% | 130.708,00 |
| 07.10.2025 | 468,20 | 472,40 | 466,60 | 467,20 | -0,26% | 165.445,00 |
| 06.10.2025 | 468,80 | 470,00 | 463,80 | 468,40 | -0,26% | 62.070,00 |
| 03.10.2025 | 458,60 | 469,60 | 458,40 | 469,60 | 3,25% | 133.641,00 |
| 02.10.2025 | 454,40 | 459,80 | 454,00 | 454,80 | 0,93% | 141.595,00 |
| 01.10.2025 | 445,00 | 453,00 | 444,60 | 450,60 | 1,03% | 75.543,00 |
| 30.09.2025 | 442,80 | 447,80 | 442,80 | 446,00 | -0,09% | 67.255,00 |
| 29.09.2025 | 446,00 | 452,60 | 443,20 | 446,40 | 0,18% | 135.250,00 |
| 26.09.2025 | 444,40 | 448,20 | 442,80 | 445,60 | 0,27% | 83.007,00 |
| 25.09.2025 | 444,80 | 448,60 | 438,80 | 444,40 | -0,63% | 187.873,00 |
| 24.09.2025 | 450,00 | 450,60 | 445,60 | 447,20 | -0,62% | 112.436,00 |
| 23.09.2025 | 438,40 | 452,30 | 438,40 | 450,00 | 2,83% | 148.906,00 |
| 22.09.2025 | 435,00 | 439,00 | 433,00 | 437,60 | 0,37% | 85.506,00 |
| 19.09.2025 | 438,20 | 438,20 | 434,20 | 436,00 | 0,23% | 102.119,00 |
| 18.09.2025 | 432,20 | 439,80 | 432,20 | 435,00 | 0,69% | 133.727,00 |
| 17.09.2025 | 434,20 | 437,00 | 432,00 | 432,00 | -0,74% | 74.678,00 |
| 16.09.2025 | 435,60 | 439,20 | 434,20 | 435,20 | -0,50% | 81.759,00 |
| 15.09.2025 | 436,60 | 444,20 | 431,20 | 437,40 | -1,88% | 93.031,00 |
| 12.09.2025 | 446,00 | 448,80 | 441,60 | 445,80 | 0,18% | 94.347,00 |
| 11.09.2025 | 441,40 | 445,80 | 435,20 | 445,00 | 1,14% | 66.370,00 |
| 10.09.2025 | 442,60 | 446,40 | 437,40 | 440,00 | -0,27% | 73.535,00 |
| 09.09.2025 | 440,40 | 444,20 | 439,80 | 441,20 | 0,09% | 118.037,00 |
| 08.09.2025 | 436,00 | 441,60 | 436,00 | 440,80 | 1,33% | 92.771,00 |
| 05.09.2025 | 433,20 | 439,60 | 433,20 | 435,00 | 0,60% | 112.338,00 |
| 04.09.2025 | 423,60 | 434,00 | 422,20 | 432,40 | 2,71% | 119.470,00 |
| 03.09.2025 | 426,00 | 427,60 | 421,00 | 421,00 | -0,85% | 72.192,00 |
| 02.09.2025 | 433,60 | 436,60 | 423,80 | 424,60 | -2,17% | 107.775,00 |
| 01.09.2025 | 435,60 | 437,80 | 432,80 | 434,00 | -0,37% | 68.607,00 |
| 29.08.2025 | 437,00 | 443,40 | 435,60 | 435,60 | -0,64% | 191.796,00 |
| 28.08.2025 | 429,80 | 438,40 | 429,00 | 438,40 | 2,53% | 188.866,00 |
| 27.08.2025 | 421,40 | 431,60 | 421,40 | 427,60 | 1,66% | 153.805,00 |
| 26.08.2025 | 408,00 | 422,60 | 406,20 | 420,60 | 2,44% | 130.903,00 |
| 25.08.2025 | 413,20 | 413,60 | 409,00 | 410,60 | -1,11% | 42.768,00 |
| 22.08.2025 | 414,00 | 422,00 | 411,40 | 415,20 | 1,71% | 167.982,00 |
| 21.08.2025 | 408,60 | 411,00 | 407,00 | 408,20 | -0,15% | 97.995,00 |
| 20.08.2025 | 398,00 | 409,60 | 395,00 | 408,80 | 0,10% | 109.006,00 |
| 19.08.2025 | 402,00 | 408,80 | 401,80 | 408,40 | 2,15% | 84.274,00 |
| 18.08.2025 | 401,60 | 403,00 | 398,20 | 399,80 | -0,30% | 64.926,00 |
| 15.08.2025 | 405,00 | 411,20 | 401,00 | 401,00 | -0,69% | 177.837,00 |
| 14.08.2025 | 376,60 | 406,80 | 363,00 | 403,80 | 6,71% | 356.153,00 |
| 13.08.2025 | 384,80 | 386,00 | 378,20 | 378,40 | -1,36% | 63.573,00 |
| 12.08.2025 | 380,20 | 383,60 | 378,60 | 383,60 | 1,16% | 57.982,00 |
| 11.08.2025 | 384,80 | 386,00 | 377,60 | 379,20 | -0,94% | 69.953,00 |
| 08.08.2025 | 382,00 | 385,00 | 380,80 | 382,80 | 0,63% | 54.006,00 |
| 07.08.2025 | 377,20 | 384,20 | 377,20 | 380,40 | 1,17% | 108.455,00 |
| 06.08.2025 | 380,20 | 384,20 | 376,00 | 376,00 | -0,53% | 52.493,00 |
| 05.08.2025 | 376,40 | 380,20 | 375,00 | 378,00 | 0,91% | 94.594,00 |
| 04.08.2025 | 375,80 | 379,00 | 371,80 | 374,60 | -0,32% | 146.905,00 |
| 01.08.2025 | 385,40 | 387,00 | 374,40 | 375,80 | -3,14% | 91.928,00 |
| 31.07.2025 | 393,80 | 393,80 | 388,00 | 388,00 | -1,62% | 112.799,00 |
| 30.07.2025 | 397,20 | 398,60 | 393,00 | 394,40 | -0,85% | 80.104,00 |
| 29.07.2025 | 396,20 | 401,20 | 396,20 | 397,80 | 0,35% | 90.891,00 |
| 28.07.2025 | 405,00 | 409,00 | 394,80 | 396,40 | -1,59% | 68.771,00 |
| 25.07.2025 | 400,20 | 403,40 | 397,80 | 402,80 | 0,10% | 70.634,00 |
| 24.07.2025 | 400,00 | 403,20 | 398,80 | 402,40 | 0,70% | 81.695,00 |
| 23.07.2025 | 394,20 | 399,80 | 392,20 | 399,60 | 1,37% | 88.261,00 |
| 22.07.2025 | 395,00 | 396,20 | 391,20 | 394,20 | -0,45% | 62.788,00 |
| 21.07.2025 | 392,60 | 399,60 | 392,60 | 396,00 | 0,51% | 65.863,00 |
| 18.07.2025 | 394,00 | 398,80 | 389,00 | 394,00 | 0,15% | 117.308,00 |
| 17.07.2025 | 385,80 | 393,60 | 385,80 | 393,40 | 2,08% | 94.634,00 |
| 16.07.2025 | 382,80 | 390,40 | 381,20 | 385,40 | 0,36% | 73.496,00 |
| 15.07.2025 | 383,60 | 388,60 | 383,60 | 384,00 | 0,21% | 72.591,00 |
| 14.07.2025 | 384,00 | 385,20 | 381,00 | 383,20 | -1,19% | 78.572,00 |
| 11.07.2025 | 394,00 | 394,20 | 387,40 | 387,80 | -1,67% | 69.142,00 |
| 10.07.2025 | 387,80 | 394,60 | 387,40 | 394,40 | 1,75% | 62.767,00 |
| 09.07.2025 | 384,60 | 391,20 | 384,20 | 387,60 | 0,94% | 78.099,00 |
| 08.07.2025 | 384,40 | 385,60 | 381,00 | 384,00 | -0,05% | 63.608,00 |
| 07.07.2025 | 381,80 | 385,40 | 381,40 | 384,20 | 0,16% | 57.416,00 |
| 04.07.2025 | 387,60 | 387,80 | 378,80 | 383,60 | -1,49% | 76.707,00 |
| 03.07.2025 | 390,20 | 392,80 | 387,80 | 389,40 | 0,26% | 66.399,00 |
| 02.07.2025 | 382,60 | 390,20 | 381,80 | 388,40 | 1,52% | 201.978,00 |
| 01.07.2025 | 386,00 | 386,40 | 380,40 | 382,60 | -1,14% | 118.748,00 |
| 30.06.2025 | 391,20 | 393,40 | 386,00 | 387,00 | -0,77% | 104.252,00 |
| 27.06.2025 | 391,60 | 395,20 | 389,00 | 390,00 | -0,41% | 125.304,00 |
| 26.06.2025 | 392,20 | 395,20 | 390,00 | 391,60 | 0,05% | 87.030,00 |
| 25.06.2025 | 391,40 | 400,40 | 388,00 | 391,40 | 0,00% | 145.901,00 |
| 24.06.2025 | 385,00 | 392,20 | 383,00 | 391,40 | 2,30% | 110.909,00 |
| 23.06.2025 | 382,00 | 386,60 | 380,40 | 382,60 | -0,88% | 87.398,00 |
| 20.06.2025 | 382,00 | 410,40 | 379,40 | 386,00 | 1,47% | 616.194,00 |
| 19.06.2025 | 381,80 | 383,20 | 379,40 | 380,40 | -1,30% | 34.868,00 |
| 18.06.2025 | 390,20 | 392,60 | 381,80 | 385,40 | -1,38% | 128.463,00 |
| 17.06.2025 | 394,20 | 396,40 | 390,80 | 390,80 | -1,26% | 162.160,00 |
| 16.06.2025 | 386,00 | 397,20 | 386,00 | 395,80 | 2,49% | 176.055,00 |
| 13.06.2025 | 381,20 | 390,40 | 381,20 | 386,20 | -0,52% | 88.719,00 |
| 12.06.2025 | 388,20 | 390,20 | 383,80 | 388,20 | -0,36% | 73.766,00 |
| 11.06.2025 | 387,40 | 391,80 | 386,00 | 389,60 | 0,46% | 91.044,00 |
| 10.06.2025 | 381,80 | 387,80 | 380,20 | 387,80 | 1,65% | 103.305,00 |
| 09.06.2025 | 381,38 | 382,17 | 379,76 | 381,52 | -0,07% | - |
| 06.06.2025 | 381,20 | 385,80 | 379,60 | 381,80 | 0,51% | 112.051,00 |
| 05.06.2025 | 379,25 | 381,12 | 377,95 | 379,87 | 0,07% | - |
| 04.06.2025 | 379,00 | 381,80 | 377,20 | 379,60 | 1,12% | 123.837,00 |
| 03.06.2025 | 375,80 | 377,60 | 371,60 | 375,40 | -0,11% | 68.918,00 |
| 02.06.2025 | 378,60 | 378,60 | 370,00 | 375,80 | -0,84% | 92.619,00 |
| 30.05.2025 | 379,17 | 381,21 | 378,31 | 378,98 | -0,03% | - |