383,664DKK
-2,13%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 390,18 | 390,18 | 382,84 | 382,97 | -2,30% | - |
| 16.05.2024 | 393,00 | 394,00 | 377,60 | 392,00 | -0,46% | 249.914,00 |
| 15.05.2024 | 371,40 | 401,00 | 367,00 | 393,80 | 2,77% | 465.692,00 |
| 14.05.2024 | 376,40 | 385,00 | 375,00 | 383,20 | 1,16% | 253.820,00 |
| 13.05.2024 | 367,00 | 378,80 | 367,00 | 378,80 | 4,24% | 203.105,00 |
| 08.05.2024 | 361,60 | 365,60 | 361,40 | 363,40 | 0,55% | 75.139,00 |
| 07.05.2024 | 357,60 | 361,60 | 353,60 | 361,40 | 1,06% | 82.228,00 |
| 06.05.2024 | 352,60 | 357,60 | 349,60 | 357,60 | 2,11% | 59.716,00 |
| 03.05.2024 | 351,00 | 353,20 | 347,00 | 350,20 | 0,06% | 64.570,00 |
| 02.05.2024 | 347,60 | 350,20 | 346,20 | 350,00 | 0,69% | 56.713,00 |
| 01.05.2024 | 351,40 | 354,20 | 347,60 | 347,60 | -1,08% | 33.988,00 |
| 30.04.2024 | 352,60 | 354,80 | 349,80 | 351,40 | -0,17% | 59.736,00 |
| 29.04.2024 | 350,00 | 352,00 | 345,60 | 352,00 | 0,98% | 48.848,00 |
| 26.04.2024 | 343,40 | 349,40 | 342,60 | 348,60 | 1,51% | 71.676,00 |
| 25.04.2024 | 349,00 | 350,40 | 339,80 | 343,40 | -2,00% | 83.328,00 |
| 24.04.2024 | 353,40 | 354,00 | 348,00 | 350,40 | -0,57% | 64.788,00 |
| 23.04.2024 | 346,00 | 352,40 | 342,20 | 352,40 | 1,73% | 102.901,00 |
| 22.04.2024 | 354,80 | 355,60 | 343,00 | 346,40 | -1,93% | 120.735,00 |
| 19.04.2024 | 352,00 | 356,60 | 351,20 | 353,20 | -0,95% | 86.980,00 |
| 18.04.2024 | 357,40 | 358,00 | 353,20 | 356,60 | 0,22% | 138.989,00 |
| 17.04.2024 | 351,60 | 357,60 | 351,00 | 355,80 | 1,37% | 174.916,00 |
| 16.04.2024 | 355,00 | 359,00 | 350,80 | 351,00 | -2,34% | 205.013,00 |
| 15.04.2024 | 363,00 | 366,80 | 359,40 | 359,40 | -1,05% | 125.934,00 |
| 12.04.2024 | 368,00 | 368,00 | 363,20 | 363,20 | -0,49% | 103.115,00 |
| 11.04.2024 | 365,20 | 372,20 | 363,00 | 365,00 | -2,67% | 406.360,00 |
| 10.04.2024 | 363,40 | 376,60 | 363,40 | 375,00 | 3,19% | 199.685,00 |
| 09.04.2024 | 364,00 | 372,40 | 363,20 | 363,40 | 0,11% | 261.830,00 |
| 08.04.2024 | 360,00 | 366,00 | 358,60 | 363,00 | 0,67% | 79.018,00 |
| 05.04.2024 | 357,60 | 360,80 | 354,20 | 360,60 | -0,17% | 48.066,00 |
| 04.04.2024 | 355,00 | 362,20 | 353,20 | 361,20 | 1,52% | 116.316,00 |
| 03.04.2024 | 350,60 | 357,20 | 346,80 | 355,80 | 1,48% | 121.771,00 |
| 02.04.2024 | 344,20 | 356,00 | 344,20 | 350,60 | 1,86% | 115.157,00 |
| 27.03.2024 | 351,00 | 352,60 | 344,20 | 344,20 | -1,94% | 71.238,00 |
| 26.03.2024 | 347,00 | 352,40 | 346,60 | 351,00 | 1,04% | 49.333,00 |
| 25.03.2024 | 352,00 | 353,00 | 346,20 | 347,40 | -1,31% | 335.188,00 |
| 22.03.2024 | 346,20 | 355,40 | 344,40 | 352,00 | 0,74% | 109.606,00 |
| 21.03.2024 | 339,00 | 349,40 | 335,80 | 349,40 | 4,11% | 162.789,00 |
| 20.03.2024 | 337,40 | 338,40 | 333,80 | 335,60 | -0,71% | 58.557,00 |
| 19.03.2024 | 333,80 | 338,00 | 330,80 | 338,00 | 1,26% | 102.370,00 |
| 18.03.2024 | 332,80 | 335,80 | 332,20 | 333,80 | -0,06% | 111.779,00 |
| 15.03.2024 | 328,60 | 334,60 | 328,20 | 334,00 | 1,64% | 129.113,00 |
| 14.03.2024 | 325,40 | 330,80 | 323,80 | 328,60 | 0,86% | 70.381,00 |
| 13.03.2024 | 323,00 | 325,80 | 320,40 | 325,80 | 0,37% | 69.950,00 |
| 12.03.2024 | 319,60 | 325,20 | 319,00 | 324,60 | 1,56% | 82.298,00 |
| 11.03.2024 | 324,00 | 324,00 | 317,60 | 319,60 | -1,84% | 60.306,00 |
| 08.03.2024 | 317,20 | 325,60 | 316,40 | 325,60 | 2,39% | 91.683,00 |
| 07.03.2024 | 313,40 | 321,60 | 311,60 | 318,00 | 1,47% | 81.540,00 |
| 06.03.2024 | 310,20 | 318,00 | 309,80 | 313,40 | 0,84% | 131.673,00 |
| 05.03.2024 | 315,00 | 317,00 | 310,80 | 310,80 | -1,83% | 109.054,00 |
| 04.03.2024 | 321,40 | 321,40 | 314,80 | 316,60 | -1,74% | 100.724,00 |
| 01.03.2024 | 328,00 | 329,60 | 320,20 | 322,20 | -1,89% | 97.361,00 |
| 29.02.2024 | 330,00 | 331,80 | 327,20 | 328,40 | -0,85% | 517.952,00 |
| 28.02.2024 | 328,00 | 331,40 | 325,60 | 331,20 | 0,61% | 290.894,00 |
| 27.02.2024 | 321,20 | 329,60 | 320,00 | 329,20 | 2,11% | 311.707,00 |
| 26.02.2024 | 318,00 | 322,40 | 316,80 | 322,40 | 1,13% | 135.134,00 |
| 23.02.2024 | 318,20 | 319,80 | 314,20 | 318,80 | 0,06% | 132.968,00 |
| 22.02.2024 | 315,00 | 322,60 | 307,80 | 318,60 | 3,37% | 303.685,00 |
| 21.02.2024 | 292,80 | 318,00 | 289,80 | 308,20 | 5,04% | 434.946,00 |
| 20.02.2024 | 293,40 | 294,20 | 289,20 | 293,40 | 0,00% | 124.133,00 |
| 19.02.2024 | 295,40 | 297,60 | 289,40 | 293,40 | -1,08% | 150.406,00 |
| 16.02.2024 | 290,00 | 297,80 | 289,80 | 296,60 | 2,63% | 110.353,00 |
| 15.02.2024 | 284,00 | 291,00 | 283,60 | 289,00 | 2,41% | 115.382,00 |
| 14.02.2024 | 286,60 | 287,60 | 280,40 | 282,20 | -1,67% | 135.952,00 |
| 13.02.2024 | 293,40 | 293,40 | 284,80 | 287,00 | -2,51% | 71.797,00 |
| 12.02.2024 | 290,00 | 295,20 | 290,00 | 294,40 | 1,59% | 83.314,00 |
| 09.02.2024 | 291,60 | 293,40 | 289,00 | 289,80 | -0,62% | 72.153,00 |
| 08.02.2024 | 285,20 | 292,60 | 284,00 | 291,60 | 1,82% | 188.230,00 |
| 07.02.2024 | 280,00 | 289,00 | 279,60 | 286,40 | 2,14% | 305.251,00 |
| 06.02.2024 | 278,20 | 282,00 | 275,00 | 280,40 | 1,37% | 224.114,00 |
| 05.02.2024 | 292,00 | 292,00 | 276,00 | 276,60 | -4,69% | 223.942,00 |
| 02.02.2024 | 293,00 | 293,60 | 286,80 | 290,20 | -0,62% | 158.443,00 |
| 01.02.2024 | 284,60 | 292,20 | 282,80 | 292,00 | 2,60% | 221.354,00 |
| 31.01.2024 | 284,40 | 290,60 | 282,60 | 284,60 | 0,42% | 211.942,00 |
| 30.01.2024 | 280,00 | 284,00 | 277,60 | 283,40 | 5,75% | 382.509,00 |
| 29.01.2024 | 268,00 | 268,00 | 262,80 | 268,00 | 0,00% | 95.245,00 |
| 26.01.2024 | 263,20 | 269,60 | 262,40 | 268,00 | 1,75% | 120.060,00 |
| 25.01.2024 | 262,00 | 264,00 | 260,60 | 263,40 | -0,15% | 80.007,00 |
| 24.01.2024 | 262,40 | 265,60 | 261,00 | 263,80 | 1,54% | 115.680,00 |
| 23.01.2024 | 260,00 | 262,20 | 259,00 | 259,80 | -0,23% | 139.394,00 |
| 22.01.2024 | 259,60 | 264,00 | 258,60 | 260,40 | 0,93% | 71.303,00 |
| 19.01.2024 | 267,40 | 268,40 | 258,00 | 258,00 | -3,30% | 130.848,00 |
| 18.01.2024 | 259,20 | 267,20 | 259,20 | 266,80 | 2,77% | 278.629,00 |
| 17.01.2024 | 260,00 | 261,40 | 257,00 | 259,60 | -1,52% | 126.213,00 |
| 16.01.2024 | 262,40 | 267,20 | 259,00 | 263,60 | -0,60% | 272.961,00 |
| 15.01.2024 | 270,40 | 273,80 | 264,80 | 265,20 | -1,92% | 159.549,00 |
| 12.01.2024 | 269,00 | 272,60 | 268,40 | 270,40 | 0,75% | 197.727,00 |
| 11.01.2024 | 281,20 | 282,20 | 268,20 | 268,40 | -4,35% | 289.452,00 |
| 10.01.2024 | 281,60 | 282,60 | 278,60 | 280,60 | -0,57% | 168.888,00 |
| 09.01.2024 | 282,20 | 284,40 | 280,80 | 282,20 | 0,21% | 108.536,00 |
| 08.01.2024 | 278,00 | 281,60 | 275,40 | 281,60 | 0,50% | 93.233,00 |
| 05.01.2024 | 275,00 | 280,20 | 273,60 | 280,20 | 0,57% | 101.164,00 |
| 04.01.2024 | 271,80 | 278,80 | 271,80 | 278,60 | 2,50% | 116.053,00 |
| 03.01.2024 | 282,00 | 282,20 | 270,40 | 271,80 | -3,69% | 125.818,00 |
| 02.01.2024 | 287,00 | 290,00 | 280,40 | 282,20 | -1,74% | 75.872,00 |
| 29.12.2023 | 288,80 | 289,20 | 286,20 | 287,20 | -0,76% | 51.569,00 |
| 28.12.2023 | 287,60 | 290,40 | 287,00 | 289,40 | 0,63% | 57.352,00 |
| 27.12.2023 | 289,80 | 292,00 | 286,60 | 287,60 | -0,76% | 57.195,00 |
| 22.12.2023 | 288,60 | 290,40 | 286,60 | 289,80 | 0,84% | 87.665,00 |
| 21.12.2023 | 288,40 | 290,60 | 285,20 | 287,40 | -0,90% | 112.246,00 |
| 20.12.2023 | 289,00 | 291,00 | 283,20 | 290,00 | 1,75% | 163.864,00 |