46,530€
0,50%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 46,59 | 46,93 | 45,92 | 46,49 | -0,15% | - |
| 22.04.2024 | 47,80 | 47,91 | 45,96 | 46,56 | -1,92% | - |
| 19.04.2024 | 47,50 | 47,87 | 47,06 | 47,47 | -1,00% | - |
| 18.04.2024 | 47,63 | 48,22 | 47,37 | 47,95 | 0,78% | - |
| 17.04.2024 | 47,05 | 47,92 | 46,89 | 47,58 | 0,63% | - |
| 16.04.2024 | 47,85 | 48,12 | 47,02 | 47,28 | -1,56% | - |
| 15.04.2024 | 48,98 | 49,18 | 47,78 | 48,03 | -1,31% | - |
| 12.04.2024 | 49,17 | 49,41 | 48,59 | 48,67 | -0,92% | - |
| 11.04.2024 | 50,26 | 50,31 | 48,64 | 49,12 | -2,20% | - |
| 10.04.2024 | 49,00 | 50,50 | 48,82 | 50,23 | 3,22% | - |
| 09.04.2024 | 48,83 | 49,98 | 48,63 | 48,66 | -0,39% | - |
| 08.04.2024 | 48,36 | 49,09 | 48,08 | 48,85 | 1,03% | - |
| 05.04.2024 | 48,05 | 48,46 | 47,47 | 48,35 | 0,77% | - |
| 04.04.2024 | 47,94 | 48,71 | 47,35 | 47,98 | 0,08% | - |
| 03.04.2024 | 47,16 | 48,02 | 46,52 | 47,94 | 1,74% | - |
| 02.04.2024 | 46,47 | 47,74 | 46,23 | 47,12 | 1,38% | - |
| 28.03.2024 | 46,55 | 46,62 | 46,42 | 46,48 | -0,17% | - |
| 27.03.2024 | 47,06 | 47,24 | 46,13 | 46,56 | -0,94% | - |
| 26.03.2024 | 46,37 | 47,29 | 46,29 | 47,00 | 1,53% | - |
| 25.03.2024 | 47,20 | 47,33 | 46,25 | 46,29 | -1,95% | - |
| 22.03.2024 | 46,68 | 47,68 | 46,10 | 47,21 | 0,94% | - |
| 21.03.2024 | 45,56 | 47,03 | 45,00 | 46,77 | 2,97% | - |
| 20.03.2024 | 44,88 | 45,44 | 44,79 | 45,42 | 1,02% | - |
| 19.03.2024 | 44,46 | 45,09 | 44,36 | 44,96 | 0,54% | - |
| 18.03.2024 | 44,77 | 45,01 | 44,57 | 44,72 | -0,04% | - |
| 15.03.2024 | 44,21 | 44,85 | 43,97 | 44,74 | 1,64% | - |
| 14.03.2024 | 43,50 | 44,36 | 43,48 | 44,02 | 0,76% | - |
| 13.03.2024 | 43,57 | 43,84 | 43,02 | 43,69 | 0,21% | - |
| 12.03.2024 | 43,33 | 43,72 | 42,72 | 43,60 | 0,95% | - |
| 11.03.2024 | 43,13 | 43,52 | 42,58 | 43,19 | -0,39% | - |
| 08.03.2024 | 42,97 | 43,68 | 42,47 | 43,36 | 0,91% | - |
| 07.03.2024 | 42,20 | 43,16 | 41,84 | 42,97 | 1,51% | - |
| 06.03.2024 | 41,71 | 42,65 | 41,60 | 42,33 | 1,68% | - |
| 05.03.2024 | 42,35 | 42,54 | 41,50 | 41,63 | -2,14% | - |
| 04.03.2024 | 43,28 | 43,30 | 42,25 | 42,54 | -1,82% | - |
| 01.03.2024 | 44,07 | 44,23 | 42,97 | 43,33 | -1,46% | - |
| 29.02.2024 | 44,47 | 44,53 | 43,69 | 43,97 | -1,01% | - |
| 28.02.2024 | 44,09 | 44,50 | 43,68 | 44,42 | 0,63% | - |
| 27.02.2024 | 43,15 | 44,18 | 42,90 | 44,14 | 2,63% | - |
| 26.02.2024 | 42,69 | 43,26 | 42,53 | 43,01 | 1,34% | - |
| 23.02.2024 | 43,07 | 43,08 | 42,12 | 42,44 | -1,53% | - |
| 22.02.2024 | 41,75 | 43,34 | 41,26 | 43,10 | 3,76% | - |
| 21.02.2024 | 39,32 | 42,63 | 39,00 | 41,54 | 5,49% | - |
| 20.02.2024 | 39,30 | 39,46 | 38,77 | 39,38 | 0,08% | - |
| 19.02.2024 | 39,70 | 39,90 | 38,82 | 39,35 | -0,86% | - |
| 16.02.2024 | 38,67 | 39,96 | 38,65 | 39,69 | 2,74% | - |
| 15.02.2024 | 37,77 | 39,06 | 37,76 | 38,63 | 2,41% | - |
| 14.02.2024 | 38,48 | 38,55 | 37,50 | 37,72 | -1,82% | - |
| 13.02.2024 | 39,38 | 39,40 | 38,18 | 38,42 | -2,56% | - |
| 12.02.2024 | 39,03 | 39,64 | 38,88 | 39,43 | 1,00% | - |
| 09.02.2024 | 39,05 | 39,38 | 38,74 | 39,04 | -0,08% | - |
| 08.02.2024 | 38,23 | 39,25 | 38,14 | 39,07 | 2,17% | - |
| 07.02.2024 | 37,87 | 38,71 | 37,50 | 38,24 | 0,95% | - |
| 06.02.2024 | 37,50 | 37,88 | 36,89 | 37,88 | 1,01% | - |
| 05.02.2024 | 38,72 | 39,07 | 36,99 | 37,50 | -3,33% | - |
| 02.02.2024 | 39,41 | 39,42 | 38,44 | 38,79 | -1,45% | - |
| 01.02.2024 | 38,02 | 39,43 | 37,90 | 39,36 | 3,33% | - |
| 31.01.2024 | 37,99 | 38,98 | 37,88 | 38,09 | 0,03% | - |
| 30.01.2024 | 35,96 | 38,18 | 35,90 | 38,08 | 4,96% | - |
| 29.01.2024 | 35,88 | 37,03 | 35,25 | 36,28 | 0,95% | - |
| 26.01.2024 | 35,19 | 36,16 | 35,16 | 35,94 | 1,78% | - |
| 25.01.2024 | 35,22 | 35,49 | 34,94 | 35,31 | -0,14% | - |
| 24.01.2024 | 35,15 | 35,63 | 35,00 | 35,36 | 1,14% | - |
| 23.01.2024 | 34,88 | 35,18 | 34,74 | 34,96 | 0,29% | - |
| 22.01.2024 | 34,81 | 35,34 | 34,68 | 34,86 | 0,17% | - |
| 19.01.2024 | 35,75 | 35,99 | 34,56 | 34,80 | -3,23% | - |
| 18.01.2024 | 34,97 | 35,98 | 34,71 | 35,96 | 3,10% | - |
| 17.01.2024 | 34,76 | 35,18 | 34,49 | 34,88 | -1,02% | - |
| 16.01.2024 | 35,39 | 35,82 | 34,72 | 35,24 | -0,90% | - |
| 15.01.2024 | 36,40 | 36,72 | 35,46 | 35,56 | -2,15% | - |
| 12.01.2024 | 36,48 | 36,57 | 35,99 | 36,34 | -0,27% | - |
| 11.01.2024 | 38,09 | 38,17 | 35,86 | 36,44 | -3,32% | - |
| 10.01.2024 | 37,51 | 37,92 | 37,37 | 37,69 | -0,37% | - |
| 09.01.2024 | 37,69 | 38,14 | 37,61 | 37,83 | -0,32% | - |
| 08.01.2024 | 37,12 | 37,98 | 36,91 | 37,95 | 1,99% | - |
| 05.01.2024 | 37,18 | 37,48 | 36,68 | 37,21 | -0,08% | - |
| 04.01.2024 | 36,53 | 37,42 | 36,51 | 37,24 | 2,00% | - |
| 03.01.2024 | 37,95 | 38,01 | 36,26 | 36,51 | -3,28% | - |
| 02.01.2024 | 38,59 | 38,95 | 37,63 | 37,75 | -2,05% | - |
| 29.12.2023 | 38,66 | 38,84 | 38,40 | 38,54 | -0,21% | - |
| 28.12.2023 | 38,76 | 38,99 | 38,48 | 38,62 | -0,13% | - |
| 27.12.2023 | 38,95 | 39,20 | 38,47 | 38,67 | 0,13% | - |
| 22.12.2023 | 38,51 | 38,94 | 38,42 | 38,62 | -0,21% | - |
| 21.12.2023 | 38,44 | 39,00 | 38,28 | 38,70 | 0,78% | - |
| 20.12.2023 | 38,29 | 39,03 | 37,98 | 38,40 | 0,29% | - |
| 19.12.2023 | 37,12 | 38,35 | 37,06 | 38,29 | 3,49% | - |
| 18.12.2023 | 36,83 | 37,36 | 36,65 | 37,00 | 0,54% | - |
| 15.12.2023 | 37,36 | 38,25 | 36,67 | 36,80 | -1,34% | - |
| 14.12.2023 | 36,99 | 37,42 | 36,02 | 37,30 | 1,22% | 450,00 |
| 13.12.2023 | 37,10 | 37,17 | 36,42 | 36,85 | -0,94% | - |
| 12.12.2023 | 37,82 | 37,86 | 36,72 | 37,20 | -1,54% | - |
| 11.12.2023 | 38,67 | 38,73 | 37,42 | 37,78 | -2,48% | - |
| 08.12.2023 | 38,36 | 38,82 | 37,85 | 38,74 | 1,36% | - |
| 07.12.2023 | 37,57 | 38,52 | 37,54 | 38,22 | 0,50% | - |
| 06.12.2023 | 38,29 | 38,74 | 37,74 | 38,03 | 1,41% | - |
| 05.12.2023 | 37,84 | 38,75 | 37,37 | 37,50 | -1,29% | - |
| 04.12.2023 | 38,49 | 38,59 | 37,50 | 37,99 | -1,43% | - |
| 01.12.2023 | 38,40 | 38,87 | 37,68 | 38,54 | 0,52% | - |
| 30.11.2023 | 37,72 | 38,37 | 37,15 | 38,34 | 2,27% | - |
| 29.11.2023 | 36,87 | 38,06 | 36,41 | 37,49 | 1,76% | - |