414,446DKK
1,53%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 383,70 | 383,74 | 378,70 | 379,08 | -0,14% | - |
| 28.05.2025 | 375,40 | 385,00 | 375,20 | 379,60 | 0,69% | 146.786,00 |
| 27.05.2025 | 375,00 | 384,40 | 373,20 | 377,00 | 3,40% | 255.188,00 |
| 26.05.2025 | 363,80 | 367,60 | 361,20 | 364,60 | 1,73% | 46.546,00 |
| 23.05.2025 | 360,00 | 365,00 | 348,60 | 358,40 | -0,55% | 80.725,00 |
| 22.05.2025 | 364,20 | 366,00 | 360,40 | 360,40 | -1,64% | 86.592,00 |
| 21.05.2025 | 362,00 | 366,80 | 360,00 | 366,40 | 0,88% | 84.086,00 |
| 20.05.2025 | 365,00 | 367,00 | 361,00 | 363,20 | -0,16% | 84.631,00 |
| 19.05.2025 | 364,40 | 365,20 | 359,20 | 363,80 | -0,49% | 101.414,00 |
| 16.05.2025 | 369,40 | 371,00 | 363,80 | 365,60 | -0,16% | 136.921,00 |
| 15.05.2025 | 369,40 | 372,00 | 362,60 | 366,20 | -1,56% | 147.358,00 |
| 14.05.2025 | 376,00 | 377,00 | 358,20 | 372,00 | 11,58% | 351.321,00 |
| 13.05.2025 | 336,00 | 336,60 | 331,40 | 333,40 | -1,01% | 134.120,00 |
| 12.05.2025 | 325,00 | 339,80 | 325,00 | 336,80 | 4,01% | 111.221,00 |
| 09.05.2025 | 327,40 | 327,60 | 322,00 | 323,80 | 0,06% | 69.118,00 |
| 08.05.2025 | 322,20 | 326,60 | 321,00 | 323,60 | 0,94% | 65.170,00 |
| 07.05.2025 | 317,60 | 323,40 | 317,60 | 320,60 | 0,19% | 97.927,00 |
| 06.05.2025 | 323,20 | 323,80 | 316,80 | 320,00 | -0,74% | 57.931,00 |
| 05.05.2025 | 321,60 | 323,00 | 318,20 | 322,40 | 0,62% | 53.102,00 |
| 02.05.2025 | 314,00 | 321,00 | 314,00 | 320,40 | 3,35% | 69.619,00 |
| 01.05.2025 | 312,00 | 313,00 | 309,20 | 310,00 | 0,06% | 34.302,00 |
| 30.04.2025 | 305,20 | 311,60 | 303,40 | 309,80 | 2,11% | 76.438,00 |
| 29.04.2025 | 303,60 | 305,80 | 302,00 | 303,40 | -0,20% | 65.696,00 |
| 28.04.2025 | 304,60 | 307,80 | 303,00 | 304,00 | -1,04% | 73.246,00 |
| 25.04.2025 | 310,60 | 312,60 | 305,40 | 307,20 | -0,26% | 55.900,00 |
| 24.04.2025 | 302,60 | 308,00 | 296,60 | 308,00 | 1,32% | 181.659,00 |
| 23.04.2025 | 306,20 | 306,60 | 294,20 | 304,00 | 4,40% | 89.347,00 |
| 22.04.2025 | 293,00 | 293,00 | 285,60 | 291,20 | -0,54% | 71.908,00 |
| 17.04.2025 | 293,85 | 294,81 | 291,94 | 292,78 | -0,21% | - |
| 16.04.2025 | 286,20 | 293,40 | 284,60 | 293,40 | 1,59% | 94.592,00 |
| 15.04.2025 | 287,20 | 292,40 | 285,00 | 288,80 | 1,62% | 248.680,00 |
| 14.04.2025 | 284,60 | 285,00 | 280,20 | 284,20 | 2,90% | 96.916,00 |
| 11.04.2025 | 276,20 | 279,00 | 269,60 | 276,20 | 0,73% | 101.184,00 |
| 10.04.2025 | 312,40 | 317,20 | 274,20 | 274,20 | 5,38% | 174.580,00 |
| 09.04.2025 | 264,40 | 269,80 | 257,20 | 260,20 | -4,62% | 83.991,00 |
| 08.04.2025 | 271,00 | 277,20 | 265,80 | 272,80 | 1,72% | 250.001,00 |
| 07.04.2025 | 250,00 | 275,40 | 250,00 | 268,20 | -1,61% | 179.745,00 |
| 04.04.2025 | 303,00 | 303,00 | 271,00 | 272,60 | -11,38% | 309.178,00 |
| 03.04.2025 | 316,20 | 316,80 | 305,60 | 307,60 | -6,45% | 104.297,00 |