60,250€
-1,23%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 61,00 | 61,00 | 60,00 | 60,75 | -0,41% | - |
| 22.12.2025 | 60,75 | 61,00 | 60,75 | 61,00 | 2,95% | - |
| 19.12.2025 | 59,50 | 59,50 | 59,25 | 59,25 | 0,42% | - |
| 18.12.2025 | 59,00 | 59,25 | 58,75 | 59,00 | -1,67% | - |
| 17.12.2025 | 59,75 | 60,00 | 59,75 | 60,00 | -2,44% | - |
| 16.12.2025 | 61,25 | 61,50 | 60,75 | 61,50 | 0,41% | 3,00 |
| 15.12.2025 | 61,00 | 61,25 | 60,50 | 61,25 | -2,39% | - |
| 12.12.2025 | 62,50 | 63,25 | 62,50 | 62,75 | 0,40% | - |
| 11.12.2025 | 63,00 | 63,00 | 62,50 | 62,50 | 0,00% | - |
| 10.12.2025 | 62,25 | 62,50 | 62,00 | 62,50 | 0,81% | - |
| 08.12.2025 | 62,00 | 62,00 | 61,75 | 62,00 | 0,40% | - |
| 05.12.2025 | 61,50 | 61,75 | 61,50 | 61,75 | 1,23% | - |
| 04.12.2025 | 60,75 | 61,00 | 60,75 | 61,00 | -1,21% | - |
| 03.12.2025 | 60,25 | 61,75 | 59,50 | 61,75 | 0,82% | - |
| 01.12.2025 | 61,50 | 61,50 | 60,75 | 61,25 | -0,81% | - |
| 28.11.2025 | 60,75 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 26.11.2025 | 61,00 | 62,00 | 60,50 | 61,25 | 2,51% | - |
| 25.11.2025 | 59,50 | 59,75 | 59,50 | 59,75 | 1,70% | - |
| 24.11.2025 | 58,75 | 59,00 | 58,75 | 58,75 | 2,17% | - |
| 21.11.2025 | 57,50 | 57,50 | 57,25 | 57,50 | -2,95% | - |
| 20.11.2025 | 58,50 | 59,50 | 58,50 | 59,25 | 0,85% | - |
| 19.11.2025 | 56,50 | 58,75 | 56,50 | 58,75 | 4,44% | - |
| 18.11.2025 | 57,50 | 57,50 | 56,25 | 56,25 | -3,02% | - |
| 17.11.2025 | 58,00 | 58,25 | 57,75 | 58,00 | 0,43% | - |
| 14.11.2025 | 58,50 | 58,75 | 54,75 | 57,75 | -2,53% | - |
| 13.11.2025 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | - |
| 11.11.2025 | 60,25 | 60,50 | 59,75 | 60,25 | 0,00% | - |
| 10.11.2025 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 07.11.2025 | 60,75 | 61,00 | 58,75 | 59,75 | -1,24% | - |
| 06.11.2025 | 60,75 | 61,25 | 59,75 | 60,50 | -2,02% | - |
| 05.11.2025 | 59,75 | 62,00 | 59,75 | 61,75 | -0,40% | - |
| 04.11.2025 | 62,50 | 62,50 | 61,75 | 62,00 | 4,64% | - |
| 03.11.2025 | 59,25 | 59,25 | 58,75 | 59,25 | 0,42% | - |
| 31.10.2025 | 58,25 | 59,00 | 58,25 | 59,00 | -0,84% | - |
| 30.10.2025 | 59,50 | 60,25 | 59,25 | 59,50 | 2,59% | - |
| 29.10.2025 | 47,10 | 58,00 | 45,30 | 58,00 | 23,14% | 201,00 |
| 28.10.2025 | 45,30 | 47,10 | 44,90 | 47,10 | 1,51% | 1,00 |
| 27.10.2025 | 45,90 | 47,10 | 45,90 | 46,40 | 1,53% | - |
| 24.10.2025 | 45,30 | 46,10 | 45,20 | 45,70 | 2,47% | - |
| 23.10.2025 | 44,60 | 44,90 | 44,50 | 44,60 | 0,22% | - |
| 22.10.2025 | 45,00 | 45,30 | 44,50 | 44,50 | -0,45% | - |
| 21.10.2025 | 44,10 | 44,90 | 43,50 | 44,70 | 1,82% | - |
| 20.10.2025 | 43,30 | 44,10 | 43,30 | 43,90 | 1,62% | - |
| 17.10.2025 | 43,10 | 43,40 | 42,30 | 43,20 | -0,23% | - |
| 16.10.2025 | 43,40 | 43,90 | 43,20 | 43,30 | 2,12% | - |
| 15.10.2025 | 44,10 | 45,00 | 42,30 | 42,40 | -1,17% | - |
| 14.10.2025 | 43,40 | 43,40 | 42,80 | 42,90 | -1,38% | - |
| 13.10.2025 | 41,60 | 43,50 | 41,60 | 43,50 | 2,84% | - |
| 10.10.2025 | 44,60 | 45,00 | 41,90 | 42,30 | -5,37% | - |
| 09.10.2025 | 45,00 | 45,40 | 44,70 | 44,70 | 0,68% | - |
| 08.10.2025 | 44,60 | 45,00 | 44,30 | 44,40 | -0,45% | - |
| 07.10.2025 | 44,80 | 45,20 | 44,50 | 44,60 | -1,33% | 50,00 |
| 06.10.2025 | 45,00 | 45,60 | 45,00 | 45,20 | 0,22% | - |
| 03.10.2025 | 45,10 | 45,70 | 45,00 | 45,10 | 0,67% | 1,00 |
| 02.10.2025 | 45,00 | 45,40 | 44,70 | 44,80 | -0,67% | 1,00 |
| 01.10.2025 | 45,30 | 45,30 | 44,60 | 45,10 | -1,10% | - |
| 30.09.2025 | 45,50 | 45,60 | 45,40 | 45,60 | -0,65% | - |
| 29.09.2025 | 46,10 | 46,60 | 45,70 | 45,90 | -0,22% | 1,00 |
| 26.09.2025 | 45,80 | 46,50 | 45,70 | 46,00 | 0,00% | - |
| 25.09.2025 | 47,20 | 47,50 | 46,00 | 46,00 | -4,17% | 1,00 |
| 24.09.2025 | 47,80 | 48,00 | 47,80 | 48,00 | -1,44% | - |
| 23.09.2025 | 48,10 | 49,10 | 48,10 | 48,70 | 1,88% | 1,00 |
| 22.09.2025 | 48,20 | 48,60 | 47,70 | 47,80 | -0,21% | - |
| 19.09.2025 | 49,30 | 49,50 | 47,90 | 47,90 | -1,03% | 12,00 |
| 18.09.2025 | 47,60 | 48,90 | 47,60 | 48,40 | 2,11% | - |
| 17.09.2025 | 47,40 | 47,90 | 47,40 | 47,40 | 0,64% | 1,00 |
| 16.09.2025 | 48,00 | 48,40 | 46,70 | 47,10 | -2,28% | 2,00 |
| 15.09.2025 | 48,00 | 48,50 | 47,70 | 48,20 | -0,41% | 1,00 |
| 12.09.2025 | 48,40 | 48,40 | 48,30 | 48,40 | 0,83% | - |
| 11.09.2025 | 48,00 | 48,20 | 48,00 | 48,00 | 1,69% | 1,00 |
| 10.09.2025 | 47,20 | 47,30 | 47,10 | 47,20 | -0,42% | - |
| 09.09.2025 | 47,30 | 47,40 | 47,20 | 47,40 | -0,21% | - |
| 08.09.2025 | 47,10 | 47,70 | 46,70 | 47,50 | 0,42% | 1,00 |
| 05.09.2025 | 46,90 | 47,30 | 46,30 | 47,30 | 0,85% | - |
| 04.09.2025 | 45,90 | 46,90 | 45,70 | 46,90 | 2,63% | 2,00 |
| 03.09.2025 | 45,90 | 46,20 | 45,50 | 45,70 | 0,00% | 2,00 |
| 02.09.2025 | 45,70 | 46,00 | 45,10 | 45,70 | 0,00% | 2,00 |
| 01.09.2025 | 46,00 | 46,00 | 45,70 | 45,70 | -0,44% | - |
| 29.08.2025 | 46,80 | 47,20 | 45,70 | 45,90 | -2,13% | 1,00 |
| 28.08.2025 | 47,20 | 47,60 | 46,70 | 46,90 | -0,42% | 2,00 |
| 27.08.2025 | 46,70 | 47,50 | 46,70 | 47,10 | 0,86% | 2,00 |
| 26.08.2025 | 45,70 | 46,90 | 45,40 | 46,70 | 1,74% | 1,00 |
| 25.08.2025 | 45,70 | 46,10 | 44,50 | 45,90 | 0,88% | 1,00 |
| 22.08.2025 | 44,80 | 45,90 | 44,70 | 45,50 | 1,34% | 2,00 |
| 21.08.2025 | 44,70 | 45,10 | 44,40 | 44,90 | 0,00% | - |
| 20.08.2025 | 45,30 | 45,70 | 44,10 | 44,90 | -0,88% | 2,00 |
| 19.08.2025 | 45,60 | 46,10 | 45,30 | 45,30 | -0,88% | - |
| 18.08.2025 | 44,90 | 45,70 | 44,80 | 45,70 | 1,78% | 3,00 |
| 15.08.2025 | 45,50 | 45,80 | 44,90 | 44,90 | -1,32% | - |
| 14.08.2025 | 46,10 | 46,30 | 45,30 | 45,50 | -0,87% | 3,00 |
| 13.08.2025 | 45,50 | 46,10 | 45,10 | 45,90 | 0,88% | - |
| 12.08.2025 | 45,00 | 45,70 | 44,90 | 45,50 | 1,79% | 2,00 |
| 11.08.2025 | 44,70 | 45,20 | 44,50 | 44,70 | -0,45% | 3,00 |
| 08.08.2025 | 44,90 | 45,40 | 44,70 | 44,90 | -0,44% | 3,00 |
| 07.08.2025 | 46,20 | 46,80 | 44,70 | 45,10 | -2,59% | 2,00 |
| 06.08.2025 | 46,90 | 47,40 | 45,90 | 46,30 | -1,70% | 1,00 |
| 05.08.2025 | 46,40 | 47,30 | 46,30 | 47,10 | 0,86% | 3,00 |
| 04.08.2025 | 46,50 | 47,40 | 46,30 | 46,70 | 0,43% | 2,00 |
| 01.08.2025 | 49,10 | 49,10 | 46,30 | 46,50 | -5,68% | - |
| 31.07.2025 | 48,40 | 49,50 | 47,70 | 49,30 | 0,41% | 1,00 |