480,390DKK
1,18%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 476,78 | 480,44 | 476,67 | 479,09 | 0,90% | - |
| 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 |
| 03.11.2025 | 484,80 | 492,80 | 481,80 | 484,60 | -4,04% | 140.668,00 |
| 31.10.2025 | 507,50 | 511,00 | 503,00 | 505,00 | -0,39% | 81.810,00 |
| 30.10.2025 | 515,00 | 516,00 | 507,00 | 507,00 | -1,46% | 94.824,00 |
| 29.10.2025 | 509,50 | 515,00 | 498,60 | 514,50 | 0,59% | 109.738,00 |
| 28.10.2025 | 508,50 | 511,50 | 504,00 | 511,50 | 0,10% | 113.593,00 |
| 27.10.2025 | 507,50 | 515,00 | 497,80 | 511,00 | 0,59% | 98.926,00 |
| 24.10.2025 | 517,00 | 517,00 | 505,00 | 508,00 | 0,59% | 118.998,00 |
| 23.10.2025 | 486,60 | 505,00 | 486,60 | 505,00 | 4,55% | 249.351,00 |
| 22.10.2025 | 478,40 | 486,60 | 477,60 | 483,00 | -0,41% | 111.527,00 |
| 21.10.2025 | 485,20 | 485,20 | 475,60 | 485,00 | -0,04% | 203.371,00 |
| 20.10.2025 | 477,20 | 486,60 | 469,20 | 485,20 | 2,62% | 180.330,00 |
| 17.10.2025 | 469,20 | 478,00 | 469,20 | 472,80 | -0,59% | 76.712,00 |
| 16.10.2025 | 470,80 | 477,00 | 469,00 | 475,60 | 1,06% | 76.670,00 |
| 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 |