476,979DKK
-1,04%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 481,44 | 481,44 | 473,96 | 475,25 | -1,40% | - |
| 27.03.2026 | 480,20 | 483,00 | 467,60 | 482,00 | 0,37% | 112.305,00 |
| 26.03.2026 | 485,40 | 487,80 | 474,20 | 480,20 | -2,32% | 93.072,00 |
| 25.03.2026 | 490,20 | 493,80 | 485,00 | 491,60 | 1,57% | 90.611,00 |
| 24.03.2026 | 474,80 | 489,20 | 471,60 | 484,00 | 1,30% | 112.825,00 |
| 23.03.2026 | 451,60 | 487,60 | 445,40 | 477,80 | 3,87% | 212.200,00 |
| 20.03.2026 | 468,20 | 472,00 | 454,00 | 460,00 | -0,73% | 206.646,00 |
| 19.03.2026 | 490,00 | 490,00 | 463,40 | 463,40 | -6,57% | 148.980,00 |
| 18.03.2026 | 490,80 | 506,50 | 488,80 | 496,00 | 2,14% | 99.115,00 |
| 17.03.2026 | 494,00 | 494,40 | 482,00 | 485,60 | -1,66% | 132.460,00 |
| 16.03.2026 | 499,00 | 499,60 | 489,40 | 493,80 | -1,16% | 96.690,00 |
| 13.03.2026 | 512,50 | 514,00 | 497,80 | 499,60 | -3,83% | 106.539,00 |
| 12.03.2026 | 530,50 | 533,00 | 513,00 | 519,50 | -1,89% | 57.997,00 |
| 11.03.2026 | 533,50 | 535,00 | 526,50 | 529,50 | -0,66% | 73.671,00 |
| 10.03.2026 | 531,00 | 539,00 | 531,00 | 533,00 | 3,00% | 98.860,00 |
| 09.03.2026 | 516,50 | 521,50 | 515,50 | 517,50 | -1,90% | 68.928,00 |
| 06.03.2026 | 541,00 | 546,00 | 524,50 | 527,50 | -2,41% | 120.719,00 |
| 05.03.2026 | 545,50 | 553,00 | 536,00 | 540,50 | -0,64% | 79.887,00 |
| 04.03.2026 | 527,00 | 544,00 | 523,50 | 544,00 | 2,64% | 156.766,00 |
| 03.03.2026 | 540,00 | 541,50 | 525,00 | 530,00 | -3,64% | 94.809,00 |
| 02.03.2026 | 543,50 | 555,00 | 539,00 | 550,00 | -1,87% | 131.307,00 |
| 27.02.2026 | 563,00 | 572,50 | 558,00 | 560,50 | 0,00% | 90.547,00 |
| 26.02.2026 | 565,50 | 569,50 | 553,50 | 560,50 | -0,88% | 63.678,00 |
| 25.02.2026 | 549,00 | 568,50 | 549,00 | 565,50 | 2,54% | 123.413,00 |
| 24.02.2026 | 553,50 | 558,00 | 545,00 | 551,50 | 0,09% | 74.311,00 |
| 23.02.2026 | 545,00 | 558,50 | 538,50 | 551,00 | 0,92% | 93.147,00 |
| 20.02.2026 | 544,50 | 550,00 | 535,00 | 546,00 | 0,46% | 132.906,00 |
| 19.02.2026 | 560,00 | 570,00 | 541,00 | 543,50 | -3,29% | 252.756,00 |
| 18.02.2026 | 593,50 | 594,00 | 556,00 | 562,00 | -3,60% | 211.529,00 |
| 17.02.2026 | 582,50 | 595,00 | 570,50 | 583,00 | -0,68% | 212.106,00 |
| 16.02.2026 | 590,50 | 596,50 | 586,00 | 587,00 | -0,76% | 97.378,00 |
| 13.02.2026 | 604,00 | 604,00 | 582,50 | 591,50 | -2,39% | 191.899,00 |
| 12.02.2026 | 618,50 | 619,50 | 606,00 | 606,00 | -0,82% | 71.739,00 |
| 11.02.2026 | 604,50 | 617,50 | 602,50 | 611,00 | 1,83% | 88.616,00 |
| 10.02.2026 | 609,00 | 615,00 | 600,00 | 600,00 | -1,48% | 102.323,00 |
| 09.02.2026 | 598,50 | 614,00 | 592,00 | 609,00 | 2,96% | 118.042,00 |
| 06.02.2026 | 572,00 | 596,00 | 571,50 | 591,50 | 3,59% | 181.108,00 |
| 05.02.2026 | 551,50 | 585,00 | 514,50 | 571,00 | 3,07% | 323.430,00 |
| 04.02.2026 | 557,00 | 565,00 | 551,00 | 554,00 | -0,72% | 100.943,00 |
| 03.02.2026 | 544,50 | 558,00 | 541,50 | 558,00 | 3,91% | 164.457,00 |
| 02.02.2026 | 529,00 | 538,50 | 516,00 | 537,00 | -0,83% | 203.131,00 |
| 30.01.2026 | 550,00 | 554,00 | 535,50 | 541,50 | -2,52% | 224.150,00 |
| 29.01.2026 | 555,00 | 574,00 | 555,00 | 555,50 | 0,78% | 120.892,00 |
| 28.01.2026 | 549,69 | 554,21 | 548,98 | 551,22 | 0,59% | - |
| 27.01.2026 | 543,50 | 549,00 | 541,50 | 548,00 | 1,48% | 112.727,00 |
| 26.01.2026 | 527,50 | 543,50 | 525,50 | 540,00 | 1,79% | 157.254,00 |
| 23.01.2026 | 535,00 | 535,00 | 522,50 | 530,50 | -1,94% | 168.842,00 |
| 22.01.2026 | 541,50 | 545,00 | 536,00 | 541,00 | 1,50% | 111.646,00 |
| 21.01.2026 | 518,50 | 533,00 | 517,50 | 533,00 | 2,80% | 110.690,00 |
| 20.01.2026 | 505,50 | 518,50 | 500,50 | 518,50 | 1,57% | 145.173,00 |
| 19.01.2026 | 503,00 | 513,00 | 495,40 | 510,50 | -1,64% | 123.942,00 |
| 16.01.2026 | 516,50 | 523,50 | 515,00 | 519,00 | 0,78% | 195.693,00 |
| 15.01.2026 | 507,00 | 517,00 | 506,00 | 515,00 | 1,78% | 109.422,00 |
| 14.01.2026 | 503,00 | 514,00 | 502,00 | 506,00 | 1,36% | 181.183,00 |
| 13.01.2026 | 494,00 | 502,50 | 491,40 | 499,20 | 1,26% | 157.673,00 |
| 12.01.2026 | 489,00 | 493,00 | 486,40 | 493,00 | 1,36% | 82.395,00 |
| 09.01.2026 | 478,00 | 486,40 | 476,40 | 486,40 | 2,44% | 120.883,00 |
| 08.01.2026 | 477,20 | 478,60 | 470,00 | 474,80 | -0,59% | 132.471,00 |
| 07.01.2026 | 474,60 | 482,00 | 466,60 | 477,60 | 0,93% | 164.549,00 |
| 06.01.2026 | 470,00 | 476,20 | 466,80 | 473,20 | 2,11% | 141.190,00 |
| 05.01.2026 | 454,60 | 465,00 | 453,80 | 463,40 | 2,93% | 111.177,00 |
| 02.01.2026 | 445,60 | 455,20 | 445,60 | 450,20 | 1,17% | 88.703,00 |
| 30.12.2025 | 441,80 | 446,20 | 439,20 | 445,00 | 0,63% | 63.787,00 |
| 29.12.2025 | 438,00 | 445,60 | 437,60 | 442,20 | 0,82% | 75.517,00 |
| 23.12.2025 | 440,20 | 441,60 | 435,60 | 438,60 | -0,36% | 57.106,00 |
| 22.12.2025 | 439,00 | 441,40 | 434,40 | 440,20 | -0,14% | 86.526,00 |
| 19.12.2025 | 439,80 | 440,80 | 433,80 | 440,80 | 0,05% | 501.734,00 |
| 18.12.2025 | 427,00 | 442,00 | 427,00 | 440,60 | 3,33% | 134.837,00 |
| 17.12.2025 | 434,40 | 438,20 | 425,00 | 426,40 | -1,66% | 234.114,00 |
| 16.12.2025 | 425,20 | 435,20 | 425,20 | 433,60 | 1,31% | 162.410,00 |
| 15.12.2025 | 422,00 | 429,80 | 421,80 | 428,00 | 1,76% | 133.735,00 |
| 12.12.2025 | 419,20 | 425,60 | 416,40 | 420,60 | 2,94% | 140.028,00 |
| 11.12.2025 | 419,20 | 421,40 | 406,60 | 408,60 | -2,44% | 126.478,00 |
| 10.12.2025 | 418,20 | 422,80 | 418,20 | 418,80 | -0,24% | 72.325,00 |
| 09.12.2025 | 413,80 | 422,40 | 413,20 | 419,80 | 0,96% | 129.069,00 |
| 08.12.2025 | 411,20 | 418,00 | 411,20 | 415,80 | 1,37% | 66.071,00 |
| 05.12.2025 | 406,60 | 411,80 | 405,60 | 410,20 | 1,03% | 146.349,00 |
| 04.12.2025 | 403,80 | 406,00 | 400,80 | 406,00 | 1,05% | 145.489,00 |
| 03.12.2025 | 402,80 | 404,60 | 398,60 | 401,80 | -0,25% | 94.815,00 |
| 02.12.2025 | 401,80 | 404,60 | 400,00 | 402,80 | -0,15% | 121.441,00 |
| 01.12.2025 | 407,40 | 407,40 | 400,40 | 403,40 | -1,94% | 143.652,00 |
| 28.11.2025 | 418,00 | 418,40 | 409,20 | 411,40 | -2,05% | 152.909,00 |
| 27.11.2025 | 421,00 | 424,20 | 415,00 | 420,00 | 0,00% | 127.507,00 |
| 26.11.2025 | 403,00 | 420,00 | 403,00 | 420,00 | 4,32% | 206.965,00 |
| 25.11.2025 | 404,00 | 406,20 | 400,40 | 402,60 | -0,54% | 134.499,00 |
| 24.11.2025 | 402,40 | 407,60 | 400,80 | 404,80 | 1,05% | 134.402,00 |
| 21.11.2025 | 400,00 | 406,20 | 398,60 | 400,60 | -1,62% | 104.426,00 |
| 20.11.2025 | 400,00 | 408,60 | 399,20 | 407,20 | 2,62% | 248.073,00 |
| 19.11.2025 | 389,60 | 397,40 | 388,40 | 396,80 | 1,85% | 146.892,00 |
| 18.11.2025 | 395,80 | 399,60 | 387,60 | 389,60 | -2,65% | 199.890,00 |
| 17.11.2025 | 420,80 | 420,80 | 395,00 | 400,20 | -6,41% | 367.423,00 |
| 14.11.2025 | 434,00 | 435,80 | 423,00 | 427,60 | -1,47% | 119.943,00 |
| 13.11.2025 | 436,00 | 450,40 | 433,60 | 434,00 | 0,70% | 340.656,00 |
| 12.11.2025 | 433,00 | 447,40 | 425,20 | 431,00 | -8,53% | 323.628,00 |
| 11.11.2025 | 473,20 | 474,00 | 463,00 | 471,20 | 0,26% | 100.303,00 |
| 10.11.2025 | 467,00 | 472,40 | 467,00 | 470,00 | 1,60% | 96.393,00 |
| 07.11.2025 | 468,00 | 471,40 | 460,40 | 462,60 | -1,20% | 68.335,00 |
| 06.11.2025 | 472,40 | 473,40 | 466,40 | 468,20 | -0,38% | 73.587,00 |
| 05.11.2025 | 471,80 | 476,40 | 467,60 | 470,00 | -1,22% | 115.925,00 |
| 04.11.2025 | 478,40 | 478,60 | 469,40 | 475,80 | -1,82% | 141.380,00 |