356,785DKK
-0,84%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 374,00 | 377,40 | 367,60 | 368,00 | -1,66% | 76.932,00 |
| 14.11.2024 | 369,60 | 379,20 | 366,80 | 374,20 | 1,14% | 139.896,00 |
| 13.11.2024 | 369,80 | 371,80 | 363,00 | 370,00 | 0,11% | 116.376,00 |
| 12.11.2024 | 372,00 | 391,40 | 366,20 | 369,60 | 1,20% | 311.462,00 |
| 11.11.2024 | 365,60 | 368,40 | 363,00 | 365,20 | 0,50% | 110.521,00 |
| 08.11.2024 | 368,60 | 370,00 | 363,00 | 363,40 | -1,36% | 52.570,00 |
| 07.11.2024 | 362,00 | 371,00 | 360,80 | 368,40 | 2,16% | 58.091,00 |
| 06.11.2024 | 356,00 | 371,40 | 356,00 | 360,60 | 1,29% | 80.573,00 |
| 05.11.2024 | 354,80 | 356,00 | 350,00 | 356,00 | -0,06% | 61.671,00 |
| 04.11.2024 | 363,40 | 364,40 | 353,20 | 356,20 | -2,94% | 73.292,00 |
| 01.11.2024 | 360,00 | 367,20 | 359,60 | 367,00 | 2,69% | 53.838,00 |
| 31.10.2024 | 361,80 | 364,20 | 356,40 | 357,40 | -1,81% | 59.242,00 |
| 30.10.2024 | 368,40 | 371,60 | 362,40 | 364,00 | -1,89% | 46.293,00 |
| 29.10.2024 | 369,60 | 373,40 | 366,80 | 371,00 | 0,49% | 83.677,00 |
| 28.10.2024 | 360,00 | 369,80 | 358,80 | 369,20 | 3,59% | 81.075,00 |
| 25.10.2024 | 354,00 | 360,40 | 352,60 | 356,40 | 0,45% | 75.587,00 |
| 24.10.2024 | 356,00 | 361,20 | 354,80 | 354,80 | -0,28% | 46.917,00 |
| 23.10.2024 | 357,00 | 358,60 | 353,80 | 355,80 | -0,78% | 46.414,00 |
| 22.10.2024 | 359,80 | 361,40 | 354,40 | 358,60 | -0,61% | 44.162,00 |
| 21.10.2024 | 363,00 | 365,00 | 356,60 | 360,80 | -0,61% | 58.205,00 |
| 18.10.2024 | 359,60 | 365,80 | 359,60 | 363,00 | 0,95% | 51.667,00 |
| 17.10.2024 | 358,40 | 363,00 | 358,40 | 359,60 | -0,06% | 38.340,00 |
| 16.10.2024 | 354,60 | 360,20 | 353,40 | 359,80 | 0,65% | 53.614,00 |
| 15.10.2024 | 359,83 | 363,46 | 357,29 | 357,49 | -0,70% | - |
| 14.10.2024 | 367,00 | 367,80 | 357,00 | 360,00 | -2,12% | 81.979,00 |
| 11.10.2024 | 364,40 | 370,00 | 361,60 | 367,80 | 1,38% | 73.121,00 |
| 10.10.2024 | 366,20 | 366,20 | 358,60 | 362,80 | -0,87% | 69.835,00 |
| 09.10.2024 | 362,20 | 366,00 | 362,20 | 366,00 | 1,10% | 47.863,00 |
| 08.10.2024 | 361,00 | 367,20 | 360,40 | 362,00 | -1,31% | 91.596,00 |
| 07.10.2024 | 366,40 | 369,20 | 362,20 | 366,80 | 0,38% | 52.483,00 |
| 04.10.2024 | 362,40 | 371,00 | 360,80 | 365,40 | 0,77% | 67.893,00 |
| 03.10.2024 | 378,20 | 378,20 | 362,60 | 362,60 | -4,38% | 104.575,00 |
| 02.10.2024 | 375,60 | 379,60 | 374,00 | 379,20 | 1,23% | 90.678,00 |
| 01.10.2024 | 382,00 | 383,80 | 374,00 | 374,60 | -1,27% | 106.493,00 |
| 30.09.2024 | 371,60 | 381,80 | 370,60 | 379,40 | 1,55% | 226.527,00 |
| 27.09.2024 | 368,20 | 374,20 | 366,60 | 373,60 | 1,47% | 143.300,00 |
| 26.09.2024 | 365,00 | 371,40 | 365,00 | 368,20 | 2,68% | 111.281,00 |
| 25.09.2024 | 353,60 | 359,00 | 353,60 | 358,60 | 0,90% | 62.653,00 |
| 24.09.2024 | 345,00 | 361,80 | 345,00 | 355,40 | 3,74% | 322.606,00 |
| 23.09.2024 | 344,00 | 348,80 | 339,60 | 342,60 | 1,90% | 89.140,00 |
| 20.09.2024 | 345,60 | 347,40 | 335,60 | 336,20 | -2,44% | 85.668,00 |
| 19.09.2024 | 340,00 | 349,60 | 339,80 | 344,60 | 2,19% | 131.100,00 |
| 18.09.2024 | 336,00 | 338,00 | 333,00 | 337,20 | 0,42% | 94.002,00 |
| 17.09.2024 | 331,00 | 337,60 | 329,60 | 335,80 | 1,45% | 62.082,00 |
| 16.09.2024 | 331,00 | 332,80 | 329,80 | 331,00 | -0,18% | 62.696,00 |
| 13.09.2024 | 326,40 | 331,60 | 326,40 | 331,60 | 1,97% | 55.437,00 |
| 12.09.2024 | 324,80 | 328,40 | 322,40 | 325,20 | 1,50% | 57.819,00 |
| 11.09.2024 | 320,20 | 327,40 | 318,60 | 320,40 | 0,31% | 84.476,00 |
| 10.09.2024 | 321,20 | 325,40 | 319,00 | 319,40 | -0,56% | 51.133,00 |
| 09.09.2024 | 318,60 | 325,00 | 318,60 | 321,20 | 0,82% | 55.203,00 |
| 06.09.2024 | 321,20 | 325,00 | 318,20 | 318,60 | -1,48% | 74.499,00 |
| 05.09.2024 | 323,80 | 327,00 | 322,00 | 323,40 | -0,80% | 60.434,00 |
| 04.09.2024 | 327,60 | 327,80 | 322,40 | 326,00 | -1,57% | 64.317,00 |
| 03.09.2024 | 342,80 | 346,60 | 331,20 | 331,20 | -3,38% | 85.614,00 |
| 02.09.2024 | 343,60 | 344,40 | 338,60 | 342,80 | -0,41% | 61.141,00 |
| 30.08.2024 | 345,20 | 348,00 | 342,20 | 344,20 | -0,86% | 78.500,00 |
| 29.08.2024 | 340,40 | 348,80 | 340,40 | 347,20 | 1,94% | 74.890,00 |
| 28.08.2024 | 342,00 | 344,80 | 340,60 | 340,60 | -0,58% | 55.035,00 |
| 27.08.2024 | 343,40 | 345,60 | 339,40 | 342,60 | -0,23% | 51.019,00 |
| 26.08.2024 | 345,40 | 345,60 | 342,20 | 343,40 | -0,35% | 35.202,00 |
| 23.08.2024 | 342,60 | 346,20 | 342,40 | 344,60 | 0,35% | 43.883,00 |
| 22.08.2024 | 343,20 | 345,40 | 341,80 | 343,40 | -0,29% | 52.654,00 |
| 21.08.2024 | 341,40 | 346,60 | 341,40 | 344,40 | 0,58% | 53.646,00 |
| 20.08.2024 | 343,80 | 343,80 | 339,20 | 342,40 | -0,41% | 74.672,00 |
| 19.08.2024 | 340,40 | 347,60 | 340,40 | 343,80 | 1,66% | 100.143,00 |
| 16.08.2024 | 351,40 | 352,40 | 338,20 | 338,20 | -3,92% | 133.473,00 |
| 15.08.2024 | 354,60 | 355,80 | 344,80 | 352,00 | -0,56% | 201.060,00 |
| 14.08.2024 | 349,80 | 354,80 | 347,80 | 354,00 | 1,49% | 131.063,00 |
| 13.08.2024 | 352,00 | 352,00 | 343,60 | 348,80 | -0,11% | 50.679,00 |
| 12.08.2024 | 349,00 | 351,20 | 346,40 | 349,20 | 0,40% | 53.677,00 |
| 09.08.2024 | 345,40 | 351,20 | 345,00 | 347,80 | 0,93% | 77.106,00 |
| 08.08.2024 | 340,00 | 346,80 | 338,60 | 344,60 | 1,06% | 119.392,00 |
| 07.08.2024 | 335,00 | 350,80 | 316,20 | 341,00 | 2,22% | 219.131,00 |
| 06.08.2024 | 333,40 | 338,00 | 325,80 | 333,60 | 2,08% | 75.918,00 |
| 05.08.2024 | 316,20 | 329,80 | 307,80 | 326,80 | 0,12% | 164.030,00 |