FLSmidth&Co

FLS
🏛️ Vereinigtes Königreich →
451.80
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 446.00 451.80 446.00 451.80 0.0M
2025-09-30 444.00 446.00 444.20 444.00 0.0M
2025-09-29 446.70 447.40 447.40 447.30 0.0M
2025-09-26 444.70 445.60 444.20 444.70 0.0M
2025-09-25 445.70 446.20 442.40 440.10 0.1M
2025-09-24 450.80 451.60 447.00 446.10 0.0M
2025-09-23 438.90 450.00 443.60 447.70 0.0M
2025-09-22 435.50 437.60 435.20 435.50 0.0M
2025-09-19 438.70 439.60 436.00 438.40 0.0M
2025-09-18 438.70 438.60 433.60 437.90 0.0M
2025-09-17 434.90 436.00 432.00 434.90 0.0M
2025-09-16 436.10 436.40 434.80 436.70 0.0M
2025-09-15 435.90 441.00 434.40 434.90 0.0M
2025-09-12 445.60 446.00 446.00 445.60 0.1M
2025-09-11 441.30 445.00 437.00 445.80 0.0M
2025-09-10 443.50 446.40 440.00 438.50 0.0M
2025-09-09 440.70 442.20 440.40 441.20 0.0M
2025-09-08 437.00 440.80 437.20 436.90 0.0M
2025-09-05 433.40 438.40 435.60 438.00 0.0M
2025-09-04 422.50 432.40 430.00 430.60 0.0M
2025-09-03 426.80 427.60 421.00 421.90 0.0M
2025-09-02 434.20 435.60 424.60 424.80 0.0M
2025-09-01 434.90 436.20 434.00 435.10 0.0M
2025-08-29 436.50 442.80 440.80 441.10 0.0M
2025-08-28 431.10 438.40 430.00 436.30 0.0M
2025-08-27 422.40 427.60 427.20 431.60 0.0M
2025-08-26 407.10 420.60 408.00 420.40 0.0M
2025-08-25 409.60 413.00 409.60 409.60 0.0M
2025-08-22 416.70 417.40 414.80 415.80 0.0M
2025-08-21 408.80 410.00 409.40 408.30 0.0M
2025-08-20 399.00 408.80 408.80 407.40 0.0M
2025-08-19 403.30 408.70 403.30 408.70 0.0M
2025-08-18 401.60 401.60 401.60 401.60 0.0M
2025-08-15 406.20 410.00 402.40 402.10 0.0M
2025-08-14 377.50 371.00 371.00 404.50 0.0M
2025-08-13 386.30 387.20 378.40 382.10 0.0M
2025-08-12 382.50 383.60 380.80 382.50 0.0M
2025-08-11 384.60 379.20 379.20 380.60 0.0M
2025-08-08 381.90 381.90 381.90 381.90 0.0M
2025-08-07 378.70 380.40 380.40 383.00 0.0M
2025-08-06 379.60 384.00 376.00 379.80 0.0M
2025-08-05 376.70 379.20 376.40 376.90 0.2M
2025-08-04 375.10 374.60 374.60 375.10 0.0M
2025-08-01 386.30 379.00 375.80 374.50 0.0M
2025-07-31 393.70 393.70 389.50 389.50 0.0M
2025-07-30 397.40 394.40 394.40 393.00 0.0M
2025-07-29 397.80 397.80 397.80 397.50 0.0M
2025-07-28 405.30 398.00 398.00 397.50 0.0M
2025-07-25 399.80 402.80 402.80 399.80 0.0M
2025-07-24 399.90 402.40 402.40 399.90 0.0M
2025-07-23 394.30 399.60 399.60 398.40 0.0M
2025-07-22 394.50 394.20 394.20 394.50 0.0M
2025-07-21 392.80 396.70 392.80 396.70 0.0M
2025-07-18 393.80 394.00 394.00 396.30 0.0M
2025-07-17 387.90 393.40 393.00 393.50 0.0M
2025-07-16 382.70 382.80 382.80 387.10 0.2M
2025-07-15 384.20 384.40 384.20 384.40 0.2M
2025-07-14 384.20 382.20 382.20 384.80 0.0M
2025-07-11 393.20 393.20 388.20 388.20 0.0M
2025-07-10 388.80 394.40 393.40 393.80 0.0M
2025-07-09 384.90 389.20 386.30 390.00 0.0M
2025-07-08 384.80 384.60 381.60 384.80 0.2M
2025-07-07 382.80 382.80 382.80 382.80 0.0M
2025-07-04 388.40 380.60 380.60 384.00 0.0M
2025-07-03 389.90 389.40 389.40 389.90 0.0M
2025-07-02 382.70 388.60 386.60 387.50 0.0M
2025-07-01 386.00 382.60 381.60 381.90 0.0M
2025-06-30 391.50 387.60 387.60 388.20 0.0M
2025-06-27 392.10 390.20 390.00 392.10 0.0M
2025-06-26 392.20 394.20 393.60 392.20 0.0M
2025-06-25 392.50 391.40 391.40 392.80 0.0M
2025-06-24 384.90 387.90 385.00 389.50 0.3M
2025-06-23 382.10 382.10 380.50 380.50 0.0M
2025-06-20 382.40 407.20 386.00 384.60 0.0M
2025-06-19 382.20 381.10 380.40 379.60 0.0M
2025-06-18 391.40 385.40 384.80 386.40 0.0M
2025-06-17 393.70 394.40 390.80 393.70 0.0M
2025-06-16 386.10 392.39 392.39 394.20 0.0M
2025-06-13 381.20 386.93 386.93 387.20 0.0M
2025-06-12 387.60 388.20 387.71 387.90 0.0M
2025-06-11 386.90 389.60 389.26 387.40 0.0M
2025-06-10 381.80 384.79 380.60 385.60 0.1M
2025-06-09 382.00 382.00 382.00 382.00 0.0M
2025-06-06 381.20 383.80 380.00 382.00 0.1M
2025-06-05 379.20 379.20 379.20 379.20 0.0M
2025-06-04 378.80 379.60 378.80 379.20 0.0M
2025-06-03 375.60 375.80 373.80 372.10 0.1M
2025-06-02 378.60 378.20 372.20 373.00 0.0M
2025-05-30 380.30 380.30 380.30 380.30 0.0M
2025-05-29 380.30 380.30 380.30 380.30 0.0M
2025-05-28 376.00 384.00 379.60 380.30 0.0M
2025-05-27 374.50 379.00 378.20 378.90 0.0M
2025-05-26 364.60 364.60 364.60 364.60 0.0M
2025-05-23 360.00 360.00 356.20 356.20 0.0M
2025-05-22 363.40 360.40 360.40 363.40 0.0M
2025-05-21 362.50 366.70 362.50 366.70 0.0M
2025-05-20 364.50 367.00 367.00 364.50 0.0M
2025-05-19 364.40 360.80 360.80 364.10 0.0M
2025-05-16 368.40 368.40 363.80 363.80 0.0M
2025-05-15 368.40 368.40 366.00 367.10 0.0M
2025-05-14 371.30 375.60 359.40 374.10 0.0M
2025-05-13 335.60 333.40 333.40 335.40 0.0M
2025-05-12 325.10 336.80 333.00 333.90 0.0M
2025-05-09 326.30 327.40 327.40 321.80 0.3M
2025-05-08 322.10 322.90 322.10 322.90 0.1M
2025-05-07 318.00 320.60 320.60 321.60 0.0M
2025-05-06 323.20 322.00 317.40 319.90 0.0M
2025-05-05 327.40 327.40 327.40 327.40 0.0M
2025-05-02 313.20 319.80 313.20 319.80 0.0M
2025-05-01 313.30 313.30 310.10 310.10 0.0M
2025-04-30 305.90 309.80 307.60 309.60 0.0M
2025-04-29 303.40 304.00 304.00 303.40 0.0M
2025-04-28 306.10 308.20 304.00 306.10 0.0M
2025-04-25 310.70 310.60 306.00 307.00 0.2M
2025-04-24 302.90 297.80 297.80 305.70 0.0M
2025-04-23 301.80 304.00 304.00 304.90 0.0M
2025-04-22 291.60 290.20 290.20 292.00 0.0M
2025-04-17 292.40 292.40 292.40 292.40 0.0M
2025-04-16 286.00 293.40 293.40 292.40 0.0M
2025-04-15 287.50 287.50 286.00 286.00 0.0M
2025-04-14 282.80 282.80 282.80 282.80 0.0M
2025-04-11 277.40 276.20 271.00 275.80 0.5M
2025-04-10 302.00 308.40 274.20 276.00 0.0M
2025-04-09 264.90 258.40 258.40 265.00 0.0M
2025-04-08 270.90 274.20 272.80 274.30 0.0M
2025-04-07 253.70 268.20 253.60 270.10 0.0M
2025-04-04 303.00 303.20 271.80 272.80 0.0M
2025-04-03 316.50 316.20 310.60 308.60 0.2M
2025-04-02 324.00 328.80 327.00 327.60 0.0M
2025-04-01 336.50 336.80 329.00 329.20 0.0M
2025-03-31 344.60 345.00 329.20 329.70 0.0M
2025-03-28 353.40 354.60 345.40 345.60 0.0M
2025-03-27 360.40 362.00 355.00 355.90 0.0M
2025-03-26 363.30 364.80 361.80 363.00 0.0M
2025-03-25 363.60 364.80 361.00 363.60 0.0M
2025-03-24 365.30 365.00 362.20 365.30 0.5M
2025-03-21 365.50 363.00 359.40 361.70 0.0M
2025-03-20 372.70 367.60 364.60 365.00 0.0M
2025-03-19 359.80 375.80 363.20 371.50 0.0M
2025-03-18 358.60 365.20 358.00 358.60 0.0M
2025-03-17 357.30 357.80 356.20 357.30 0.0M
2025-03-14 349.30 359.00 356.00 356.80 0.0M
2025-03-13 346.30 351.40 347.80 350.00 0.0M
2025-03-12 348.10 350.80 348.00 348.20 0.5M
2025-03-11 349.20 356.00 344.40 345.90 0.0M
2025-03-10 363.40 360.00 351.60 351.60 0.2M
2025-03-07 365.10 367.60 362.40 365.10 0.0M
2025-03-06 366.40 371.40 362.60 366.60 0.0M
2025-03-05 358.50 369.00 361.80 366.10 0.0M
2025-03-04 377.50 376.00 350.20 353.30 0.0M
2025-03-03 376.80 386.60 377.40 381.40 0.0M
2025-02-28 375.10 377.40 373.00 375.10 0.0M
2025-02-27 382.80 385.60 379.90 382.80 0.0M
2025-02-26 377.60 384.60 378.20 381.30 0.0M
2025-02-25 362.20 374.60 360.20 373.50 0.0M
2025-02-24 369.00 368.60 361.40 364.20 0.0M
2025-02-21 384.20 384.60 373.20 375.20 0.0M
2025-02-20 370.40 386.20 375.00 380.50 0.0M
2025-02-19 377.00 377.20 365.20 368.90 0.0M
2025-02-18 374.80 377.80 374.40 374.80 0.0M
2025-02-17 375.60 376.80 371.80 375.90 0.0M
2025-02-14 378.40 378.60 375.80 378.40 0.0M
2025-02-13 376.60 380.00 373.80 379.80 0.0M
2025-02-12 373.20 377.00 373.40 373.20 0.0M
2025-02-11 371.50 373.40 372.20 371.50 0.0M
2025-02-10 371.20 373.00 371.00 371.20 0.0M
2025-02-07 372.30 372.80 372.00 372.30 0.0M
2025-02-06 358.80 372.60 358.60 370.60 0.1M
2025-02-05 359.80 360.40 357.00 359.80 0.2M
2025-02-04 362.30 362.80 359.60 358.40 0.3M
2025-02-03 363.60 365.20 360.20 362.70 0.0M
2025-01-31 376.70 376.60 373.40 373.70 0.0M
2025-01-30 373.20 378.80 374.40 377.00 0.0M
2025-01-29 374.40 375.40 373.00 374.40 0.0M
2025-01-28 372.30 374.80 369.80 372.30 0.3M
2025-01-27 374.80 374.40 370.60 371.30 0.0M
2025-01-24 376.90 379.60 376.60 376.90 0.0M
2025-01-23 370.50 378.20 375.00 378.30 0.0M
2025-01-22 365.60 370.20 366.00 369.60 0.0M
2025-01-21 365.50 364.80 361.00 361.40 0.0M
2025-01-20 359.70 365.60 359.00 363.30 0.0M
2025-01-17 356.40 359.80 356.00 356.40 0.0M
2025-01-16 356.50 357.40 354.40 356.50 0.0M
2025-01-15 350.30 356.40 351.20 353.90 0.1M
2025-01-14 343.00 350.40 335.80 347.20 0.0M
2025-01-13 347.50 347.60 340.80 343.70 0.0M
2025-01-10 352.90 359.40 349.00 352.40 0.0M
2025-01-09 348.30 351.80 347.00 348.30 0.0M
2025-01-08 353.70 354.20 349.80 349.70 0.0M
2025-01-07 356.70 356.60 354.00 356.70 0.0M
2025-01-06 359.90 361.60 355.20 355.90 0.0M
2025-01-03 359.80 359.80 357.40 358.10 0.0M
2025-01-02 357.80 361.00 356.20 356.50 0.0M