509,250DKK
0,15%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 506,00 | 517,00 | 502,00 | 511,00 | 0,49% | 77.429,00 |
| 05.08.2026 | 512,50 | 520,50 | 506,50 | 508,50 | 0,20% | 99.443,00 |
| 04.08.2026 | 489,00 | 508,00 | 488,80 | 507,50 | 4,25% | 145.228,00 |
| 03.08.2026 | 485,20 | 493,00 | 481,40 | 486,80 | 0,33% | 86.961,00 |
| 31.07.2026 | 484,60 | 491,80 | 483,00 | 485,20 | 1,21% | 156.422,00 |
| 30.07.2026 | 472,80 | 484,00 | 469,80 | 479,40 | 1,31% | 79.555,00 |
| 29.07.2026 | 467,20 | 480,20 | 466,80 | 473,20 | 1,28% | 163.457,00 |
| 28.07.2026 | 476,00 | 477,80 | 464,20 | 467,20 | -1,85% | 71.769,00 |
| 27.07.2026 | 493,20 | 494,00 | 472,80 | 476,00 | -3,45% | 90.660,00 |
| 24.07.2026 | 470,80 | 493,00 | 470,80 | 493,00 | 4,36% | 126.427,00 |
| 23.07.2026 | 475,80 | 478,80 | 468,20 | 472,40 | -0,46% | 72.755,00 |
| 22.07.2026 | 463,00 | 476,40 | 462,80 | 474,60 | 2,55% | 120.404,00 |
| 21.07.2026 | 458,80 | 465,00 | 454,60 | 462,80 | 1,05% | 134.926,00 |
| 20.07.2026 | 458,20 | 464,00 | 453,80 | 458,00 | 0,00% | 57.752,00 |
| 17.07.2026 | 465,00 | 465,80 | 448,60 | 458,00 | -2,09% | 164.932,00 |
| 16.07.2026 | 475,60 | 479,00 | 467,80 | 467,80 | -1,56% | 82.929,00 |
| 15.07.2026 | 472,00 | 480,20 | 467,40 | 475,20 | 0,38% | 74.853,00 |
| 14.07.2026 | 462,40 | 473,80 | 457,40 | 473,40 | 2,25% | 96.878,00 |
| 13.07.2026 | 465,20 | 469,60 | 462,80 | 463,00 | -1,41% | 72.223,00 |
| 10.07.2026 | 465,40 | 472,40 | 464,80 | 469,60 | 1,16% | 54.897,00 |
| 09.07.2026 | 465,60 | 469,60 | 460,80 | 464,20 | 0,78% | 65.352,00 |
| 08.07.2026 | 478,00 | 478,00 | 459,00 | 460,60 | -3,96% | 154.612,00 |
| 07.07.2026 | 489,00 | 492,80 | 477,00 | 479,60 | -1,44% | 97.585,00 |
| 06.07.2026 | 491,20 | 492,00 | 481,40 | 486,60 | -1,22% | 93.352,00 |
| 03.07.2026 | 480,20 | 492,60 | 480,20 | 492,60 | 3,36% | 128.663,00 |
| 02.07.2026 | 468,80 | 481,80 | 465,00 | 476,60 | 1,15% | 139.430,00 |
| 01.07.2026 | 473,00 | 477,80 | 469,00 | 471,20 | -1,42% | 128.234,00 |
| 30.06.2026 | 468,00 | 479,40 | 466,60 | 478,00 | 3,11% | 98.663,00 |
| 29.06.2026 | 465,00 | 467,60 | 460,20 | 463,60 | -0,34% | 108.405,00 |
| 26.06.2026 | 482,40 | 482,40 | 465,20 | 465,20 | -3,57% | 85.184,00 |
| 25.06.2026 | 485,00 | 488,00 | 476,80 | 482,40 | -0,33% | 155.322,00 |
| 24.06.2026 | 492,80 | 495,80 | 476,40 | 484,00 | -1,79% | 137.448,00 |
| 23.06.2026 | 502,00 | 502,00 | 484,80 | 492,80 | -3,47% | 197.705,00 |
| 22.06.2026 | 511,00 | 524,50 | 510,50 | 510,50 | -0,10% | 142.138,00 |
| 19.06.2026 | 502,50 | 511,50 | 501,50 | 511,00 | 0,89% | 183.664,00 |
| 18.06.2026 | 508,00 | 515,00 | 502,00 | 506,50 | -0,69% | 106.410,00 |
| 17.06.2026 | 514,50 | 514,50 | 507,50 | 510,00 | -1,07% | 145.866,00 |
| 16.06.2026 | 508,50 | 518,50 | 508,00 | 515,50 | 1,38% | 127.763,00 |
| 15.06.2026 | 495,00 | 516,00 | 495,00 | 508,50 | 4,89% | 141.212,00 |
| 12.06.2026 | 482,60 | 490,00 | 480,80 | 484,80 | 2,19% | 125.145,00 |
| 11.06.2026 | 482,00 | 485,40 | 472,40 | 474,40 | -2,10% | 157.753,00 |
| 10.06.2026 | 495,00 | 495,40 | 478,20 | 484,60 | -2,89% | 126.278,00 |
| 09.06.2026 | 512,00 | 515,00 | 499,00 | 499,00 | -2,63% | 124.641,00 |
| 08.06.2026 | 514,00 | 520,50 | 507,50 | 512,50 | -3,58% | 165.021,00 |
| 05.06.2026 | 531,78 | 532,99 | 529,86 | 531,52 | 0,19% | - |
| 04.06.2026 | 530,00 | 538,00 | 526,50 | 530,50 | 3,21% | 136.041,00 |
| 03.06.2026 | 519,00 | 520,00 | 511,00 | 514,00 | -1,15% | 74.644,00 |
| 02.06.2026 | 499,80 | 520,00 | 499,80 | 520,00 | 4,54% | 94.979,00 |
| 01.06.2026 | 500,00 | 510,00 | 496,40 | 497,40 | -1,21% | 139.171,00 |
| 29.05.2026 | 506,50 | 508,50 | 498,40 | 503,50 | -0,69% | 255.419,00 |
| 28.05.2026 | 512,50 | 514,50 | 502,00 | 507,00 | -1,55% | 91.795,00 |
| 27.05.2026 | 521,50 | 524,50 | 513,50 | 515,00 | -1,72% | 96.006,00 |
| 26.05.2026 | 521,00 | 529,00 | 513,50 | 524,00 | -0,22% | 143.576,00 |
| 25.05.2026 | 520,55 | 525,93 | 519,43 | 525,16 | 1,77% | - |
| 22.05.2026 | 523,50 | 526,50 | 510,00 | 516,00 | -1,34% | 100.676,00 |
| 21.05.2026 | 526,50 | 530,00 | 517,50 | 523,00 | 1,06% | 225.483,00 |
| 20.05.2026 | 494,80 | 522,50 | 494,80 | 517,50 | 4,67% | 181.559,00 |
| 19.05.2026 | 493,80 | 506,00 | 489,00 | 494,40 | 2,45% | 327.427,00 |
| 18.05.2026 | 458,80 | 487,00 | 452,40 | 482,60 | 5,89% | 306.470,00 |
| 15.05.2026 | 457,45 | 458,85 | 454,76 | 455,76 | -1,46% | - |
| 14.05.2026 | 460,68 | 463,39 | 459,15 | 462,51 | 1,21% | - |
| 13.05.2026 | 451,60 | 459,60 | 437,00 | 457,00 | 2,60% | 262.930,00 |
| 12.05.2026 | 449,20 | 457,80 | 445,40 | 445,40 | -1,98% | 139.310,00 |
| 11.05.2026 | 455,00 | 456,40 | 447,80 | 454,40 | -0,39% | 167.076,00 |
| 08.05.2026 | 462,00 | 462,00 | 454,80 | 456,20 | -1,93% | 82.015,00 |
| 07.05.2026 | 470,40 | 478,00 | 462,60 | 465,20 | -1,11% | 113.350,00 |
| 06.05.2026 | 457,00 | 473,80 | 457,00 | 470,40 | 3,38% | 139.028,00 |
| 05.05.2026 | 444,00 | 457,20 | 444,00 | 455,00 | 2,66% | 127.681,00 |
| 04.05.2026 | 456,40 | 456,40 | 442,00 | 443,20 | -3,61% | 170.061,00 |
| 01.05.2026 | 473,20 | 473,20 | 445,40 | 459,80 | -2,58% | 217.072,00 |
| 30.04.2026 | 469,80 | 475,40 | 464,00 | 472,00 | -0,17% | 174.933,00 |
| 29.04.2026 | 478,60 | 479,20 | 470,80 | 472,80 | -0,67% | 244.814,00 |
| 28.04.2026 | 485,00 | 488,00 | 474,20 | 476,00 | -1,86% | 307.683,00 |
| 27.04.2026 | 499,40 | 502,00 | 483,20 | 485,00 | -2,77% | 97.996,00 |
| 24.04.2026 | 506,00 | 510,00 | 498,60 | 498,80 | -2,20% | 73.474,00 |
| 23.04.2026 | 502,50 | 513,00 | 502,50 | 510,00 | 1,19% | 61.382,00 |
| 22.04.2026 | 528,00 | 529,00 | 503,50 | 504,00 | -4,82% | 129.715,00 |
| 21.04.2026 | 541,50 | 541,50 | 529,00 | 529,50 | -0,75% | 87.528,00 |
| 20.04.2026 | 534,00 | 535,50 | 525,00 | 533,50 | -1,57% | 74.140,00 |
| 17.04.2026 | 516,00 | 542,50 | 513,00 | 542,00 | 3,83% | 127.255,00 |
| 16.04.2026 | 522,00 | 528,00 | 518,50 | 522,00 | 0,00% | 57.542,00 |
| 15.04.2026 | 525,00 | 525,50 | 519,00 | 522,00 | -0,57% | 86.021,00 |
| 14.04.2026 | 532,00 | 535,00 | 523,00 | 525,00 | -0,38% | 57.582,00 |
| 13.04.2026 | 527,50 | 528,00 | 519,00 | 527,00 | -1,31% | 63.886,00 |
| 10.04.2026 | 531,50 | 547,00 | 522,00 | 534,00 | 0,95% | 126.970,00 |
| 09.04.2026 | 529,00 | 531,00 | 518,50 | 529,00 | -0,09% | 75.825,00 |
| 08.04.2026 | 530,50 | 536,00 | 516,00 | 529,50 | 7,53% | 153.573,00 |
| 07.04.2026 | 500,50 | 502,00 | 489,60 | 492,40 | -1,66% | 84.031,00 |
| 02.04.2026 | 495,40 | 502,11 | 492,64 | 500,71 | -0,75% | - |
| 01.04.2026 | 501,00 | 506,50 | 494,60 | 504,50 | 4,41% | 89.965,00 |
| 31.03.2026 | 478,00 | 487,40 | 478,00 | 483,20 | 2,11% | 82.355,00 |
| 30.03.2026 | 477,20 | 484,00 | 471,00 | 473,20 | -1,83% | 99.035,00 |
| 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 |