281,789DKK
2,77%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 277,15 | 278,13 | 269,68 | 276,09 | 0,69% | - |
| 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 |
| 02.04.2025 | 324,00 | 329,40 | 324,00 | 328,80 | -0,54% | 114.116,00 |
| 01.04.2025 | 335,40 | 338,00 | 328,60 | 330,60 | 0,43% | 79.346,00 |
| 31.03.2025 | 344,00 | 344,00 | 328,60 | 329,20 | -5,02% | 99.823,00 |
| 28.03.2025 | 354,40 | 354,40 | 344,60 | 346,60 | -2,37% | 71.281,00 |
| 27.03.2025 | 360,00 | 360,00 | 354,00 | 355,00 | -1,88% | 61.382,00 |
| 26.03.2025 | 363,40 | 366,40 | 360,40 | 361,80 | -0,44% | 60.794,00 |
| 25.03.2025 | 364,00 | 364,60 | 359,60 | 363,40 | 0,33% | 46.610,00 |
| 24.03.2025 | 365,00 | 365,00 | 362,20 | 362,20 | 0,39% | 51.700,00 |
| 21.03.2025 | 365,00 | 367,60 | 359,00 | 360,80 | -1,42% | 126.470,00 |
| 20.03.2025 | 372,80 | 374,20 | 364,40 | 366,00 | -2,03% | 58.887,00 |
| 19.03.2025 | 359,40 | 376,00 | 359,40 | 373,60 | 4,36% | 172.640,00 |
| 18.03.2025 | 359,40 | 365,60 | 358,00 | 358,00 | 0,22% | 167.026,00 |
| 17.03.2025 | 356,60 | 359,00 | 355,40 | 357,20 | 0,34% | 59.740,00 |
| 14.03.2025 | 348,80 | 359,40 | 348,80 | 356,00 | 1,66% | 67.183,00 |
| 13.03.2025 | 346,20 | 353,40 | 343,20 | 350,20 | 0,46% | 94.073,00 |
| 12.03.2025 | 348,00 | 352,00 | 347,60 | 348,60 | 1,04% | 83.909,00 |
| 11.03.2025 | 349,80 | 353,80 | 344,20 | 345,00 | -1,37% | 94.492,00 |
| 10.03.2025 | 363,60 | 364,60 | 349,80 | 349,80 | -3,53% | 136.761,00 |
| 07.03.2025 | 365,60 | 368,00 | 360,80 | 362,60 | -1,47% | 189.838,00 |
| 06.03.2025 | 367,60 | 372,00 | 362,20 | 368,00 | 1,71% | 123.443,00 |
| 05.03.2025 | 358,00 | 370,00 | 358,00 | 361,80 | 3,25% | 162.537,00 |
| 04.03.2025 | 376,40 | 376,80 | 350,40 | 350,40 | -7,93% | 311.844,00 |
| 03.03.2025 | 376,00 | 387,00 | 376,00 | 380,60 | 1,22% | 153.260,00 |
| 28.02.2025 | 374,80 | 377,60 | 372,40 | 376,00 | -1,10% | 163.099,00 |
| 27.02.2025 | 381,40 | 385,80 | 378,80 | 380,20 | -0,58% | 86.793,00 |
| 26.02.2025 | 378,20 | 385,60 | 377,20 | 382,40 | 1,70% | 108.231,00 |
| 25.02.2025 | 362,00 | 376,00 | 359,40 | 376,00 | 3,81% | 158.780,00 |
| 24.02.2025 | 369,60 | 370,20 | 361,40 | 362,20 | -3,10% | 151.543,00 |
| 21.02.2025 | 384,20 | 386,80 | 370,80 | 373,80 | -2,04% | 248.006,00 |
| 20.02.2025 | 369,60 | 386,80 | 369,60 | 381,60 | 4,66% | 264.487,00 |
| 19.02.2025 | 377,20 | 378,40 | 364,60 | 364,60 | -3,49% | 136.267,00 |
| 18.02.2025 | 375,00 | 377,80 | 374,00 | 377,80 | 0,21% | 60.525,00 |
| 17.02.2025 | 376,00 | 377,20 | 371,80 | 377,00 | 0,05% | 60.504,00 |
| 14.02.2025 | 378,20 | 379,20 | 375,60 | 376,80 | -0,58% | 61.293,00 |
| 13.02.2025 | 377,00 | 380,20 | 373,60 | 379,00 | 1,55% | 130.237,00 |
| 12.02.2025 | 373,80 | 376,80 | 371,80 | 373,20 | 0,16% | 56.135,00 |
| 11.02.2025 | 372,40 | 374,00 | 370,00 | 372,60 | 0,11% | 55.599,00 |
| 10.02.2025 | 371,20 | 373,20 | 370,40 | 372,20 | 0,22% | 38.721,00 |
| 07.02.2025 | 372,80 | 374,60 | 370,80 | 371,40 | -0,32% | 63.676,00 |
| 06.02.2025 | 358,60 | 373,80 | 358,60 | 372,60 | 3,50% | 133.538,00 |
| 05.02.2025 | 360,40 | 360,40 | 356,20 | 360,00 | -0,17% | 79.482,00 |
| 04.02.2025 | 362,80 | 363,00 | 357,60 | 360,60 | -0,55% | 43.252,00 |
| 03.02.2025 | 364,60 | 366,60 | 358,60 | 362,60 | -3,20% | 64.268,00 |
| 31.01.2025 | 378,80 | 378,80 | 372,40 | 374,60 | -1,11% | 77.270,00 |
| 30.01.2025 | 373,00 | 380,00 | 373,00 | 378,80 | 1,45% | 65.355,00 |
| 29.01.2025 | 374,00 | 375,80 | 372,20 | 373,40 | 0,65% | 57.640,00 |
| 28.01.2025 | 372,80 | 375,80 | 369,60 | 371,00 | -0,48% | 41.912,00 |
| 27.01.2025 | 374,40 | 374,60 | 369,40 | 372,80 | -1,32% | 50.268,00 |
| 24.01.2025 | 378,00 | 380,40 | 375,60 | 377,80 | 0,48% | 58.603,00 |
| 23.01.2025 | 369,40 | 379,20 | 369,40 | 376,00 | 2,17% | 81.666,00 |
| 22.01.2025 | 365,80 | 370,40 | 365,00 | 368,00 | 0,66% | 50.822,00 |
| 21.01.2025 | 365,00 | 365,60 | 360,80 | 365,60 | 0,22% | 51.653,00 |
| 20.01.2025 | 359,80 | 365,80 | 358,80 | 364,80 | 1,39% | 68.845,00 |
| 17.01.2025 | 355,60 | 359,80 | 355,60 | 359,80 | 1,18% | 61.140,00 |
| 16.01.2025 | 357,00 | 357,80 | 353,20 | 355,60 | -0,22% | 38.584,00 |
| 15.01.2025 | 350,40 | 356,40 | 350,40 | 356,40 | 1,95% | 59.829,00 |
| 14.01.2025 | 344,00 | 350,40 | 343,80 | 349,60 | 1,63% | 52.990,00 |
| 13.01.2025 | 347,40 | 348,40 | 340,20 | 344,00 | -1,88% | 142.008,00 |
| 10.01.2025 | 353,00 | 360,00 | 349,00 | 350,60 | -0,28% | 99.345,00 |
| 09.01.2025 | 348,60 | 352,20 | 345,60 | 351,60 | 0,40% | 54.852,00 |
| 08.01.2025 | 354,00 | 354,00 | 348,60 | 350,20 | -1,41% | 79.478,00 |
| 07.01.2025 | 357,80 | 358,80 | 353,00 | 355,20 | -0,73% | 55.726,00 |
| 06.01.2025 | 359,80 | 361,80 | 353,80 | 357,80 | -0,33% | 84.030,00 |
| 03.01.2025 | 359,80 | 360,00 | 356,80 | 359,00 | -0,33% | 69.119,00 |
| 02.01.2025 | 358,00 | 361,20 | 356,00 | 360,20 | 1,18% | 58.660,00 |
| 30.12.2024 | 358,60 | 358,60 | 354,60 | 356,00 | -1,11% | 40.363,00 |
| 27.12.2024 | 355,40 | 361,20 | 355,20 | 360,00 | 1,24% | 57.328,00 |
| 23.12.2024 | 355,40 | 359,00 | 354,00 | 355,60 | -0,39% | 54.654,00 |
| 20.12.2024 | 357,40 | 358,20 | 349,80 | 357,00 | -0,78% | 137.070,00 |
| 19.12.2024 | 359,80 | 364,40 | 358,00 | 359,80 | -1,75% | 112.075,00 |
| 18.12.2024 | 365,00 | 369,40 | 363,00 | 366,20 | 0,16% | 119.925,00 |
| 17.12.2024 | 369,60 | 370,60 | 364,60 | 365,60 | -1,51% | 80.612,00 |
| 16.12.2024 | 374,40 | 374,60 | 364,40 | 371,20 | -0,85% | 65.588,00 |
| 13.12.2024 | 373,00 | 375,80 | 373,00 | 374,40 | -0,43% | 66.714,00 |
| 12.12.2024 | 379,00 | 379,20 | 374,00 | 376,00 | -1,00% | 103.963,00 |
| 11.12.2024 | 380,60 | 382,40 | 376,00 | 379,80 | 0,00% | 117.451,00 |
| 10.12.2024 | 380,20 | 382,00 | 379,40 | 379,80 | -0,99% | 67.413,00 |
| 09.12.2024 | 381,60 | 384,60 | 378,00 | 383,60 | 1,00% | 81.619,00 |
| 06.12.2024 | 376,00 | 382,40 | 368,00 | 379,80 | -1,35% | 70.424,00 |
| 05.12.2024 | 384,20 | 387,00 | 383,40 | 385,00 | -0,52% | 43.895,00 |
| 04.12.2024 | 380,80 | 388,00 | 380,40 | 387,00 | 1,57% | 85.244,00 |
| 03.12.2024 | 378,40 | 384,60 | 376,20 | 381,00 | 0,16% | 52.275,00 |
| 02.12.2024 | 386,00 | 387,80 | 378,80 | 380,40 | -1,25% | 64.569,00 |
| 29.11.2024 | 394,00 | 399,80 | 385,00 | 385,20 | 1,16% | 162.503,00 |
| 28.11.2024 | 377,60 | 382,20 | 377,00 | 380,80 | 1,22% | 50.111,00 |
| 27.11.2024 | 372,60 | 377,20 | 369,60 | 376,20 | 0,91% | 66.019,00 |
| 26.11.2024 | 373,20 | 376,40 | 368,40 | 372,80 | -0,96% | 70.726,00 |
| 25.11.2024 | 373,60 | 377,00 | 372,00 | 376,40 | 0,86% | 76.048,00 |
| 22.11.2024 | 367,20 | 373,20 | 365,80 | 373,20 | 1,66% | 43.669,00 |
| 21.11.2024 | 366,79 | 367,12 | 358,79 | 367,12 | 0,03% | - |
| 20.11.2024 | 366,40 | 371,40 | 365,80 | 367,00 | 0,49% | 51.372,00 |
| 19.11.2024 | 373,00 | 376,00 | 360,20 | 365,20 | -1,88% | 82.234,00 |
| 18.11.2024 | 369,40 | 376,80 | 366,60 | 372,20 | 1,14% | 99.485,00 |