42,900€
1,18%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,40 | 43,90 | 43,30 | 43,80 | 3,30% | - |
| 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 |
| 30.07.2025 | 48,70 | 49,50 | 48,30 | 49,10 | 1,03% | 2,00 |
| 29.07.2025 | 47,30 | 51,75 | 47,30 | 48,60 | 2,97% | 4,00 |
| 28.07.2025 | 46,70 | 48,00 | 46,70 | 47,20 | 0,64% | 5,00 |
| 25.07.2025 | 46,40 | 47,00 | 46,20 | 46,90 | 1,30% | 1,00 |
| 24.07.2025 | 46,50 | 46,70 | 46,10 | 46,30 | -0,86% | - |
| 23.07.2025 | 45,70 | 46,90 | 45,70 | 46,70 | 2,19% | 2,00 |
| 22.07.2025 | 45,60 | 46,20 | 45,20 | 45,70 | -0,44% | - |
| 21.07.2025 | 47,10 | 47,60 | 45,90 | 45,90 | -2,13% | 4,00 |
| 18.07.2025 | 47,30 | 47,50 | 46,30 | 46,90 | -0,42% | - |
| 17.07.2025 | 46,00 | 47,30 | 46,00 | 47,10 | 2,17% | 1,00 |
| 16.07.2025 | 45,40 | 46,30 | 44,70 | 46,10 | 1,32% | 2,00 |
| 15.07.2025 | 45,40 | 45,90 | 45,20 | 45,50 | 0,44% | 2,00 |
| 14.07.2025 | 45,80 | 46,20 | 45,10 | 45,30 | -1,31% | 16,00 |
| 11.07.2025 | 46,40 | 46,40 | 45,30 | 45,90 | -1,08% | 1,00 |
| 10.07.2025 | 45,90 | 47,10 | 45,60 | 46,40 | 0,65% | 3,00 |
| 09.07.2025 | 45,50 | 46,40 | 45,10 | 46,10 | 0,88% | 1,00 |
| 08.07.2025 | 44,50 | 46,10 | 44,50 | 45,70 | 2,47% | 1,00 |
| 07.07.2025 | 46,80 | 47,30 | 44,50 | 44,60 | -4,29% | 2,00 |
| 04.07.2025 | 47,10 | 47,10 | 46,60 | 46,60 | -1,06% | - |
| 03.07.2025 | 45,80 | 47,10 | 45,70 | 47,10 | 3,52% | 1,00 |
| 02.07.2025 | 44,40 | 45,50 | 44,40 | 45,50 | 2,25% | - |
| 01.07.2025 | 44,40 | 44,90 | 43,80 | 44,50 | -0,45% | - |
| 30.06.2025 | 45,70 | 46,50 | 44,30 | 44,70 | -3,04% | - |
| 27.06.2025 | 44,40 | 46,10 | 44,10 | 46,10 | 3,60% | - |
| 26.06.2025 | 41,70 | 44,50 | 41,50 | 44,50 | 7,23% | - |
| 25.06.2025 | 41,20 | 41,90 | 41,10 | 41,50 | 0,48% | - |
| 24.06.2025 | 40,40 | 41,30 | 40,20 | 41,30 | 2,99% | - |
| 23.06.2025 | 40,00 | 40,30 | 39,10 | 40,10 | 0,50% | - |
| 20.06.2025 | 40,00 | 41,20 | 39,50 | 39,90 | -0,25% | - |
| 19.06.2025 | 40,50 | 40,60 | 40,00 | 40,00 | -1,72% | - |
| 18.06.2025 | 40,50 | 40,90 | 40,30 | 40,70 | 0,49% | - |
| 17.06.2025 | 41,00 | 41,10 | 40,30 | 40,50 | -0,98% | - |
| 16.06.2025 | 40,30 | 41,10 | 40,20 | 40,90 | 1,49% | - |
| 13.06.2025 | 41,20 | 41,50 | 40,10 | 40,30 | -2,42% | - |
| 12.06.2025 | 41,10 | 41,30 | 40,10 | 41,30 | 0,00% | - |
| 11.06.2025 | 41,50 | 41,90 | 40,90 | 41,30 | -0,48% | - |
| 10.06.2025 | 42,30 | 42,60 | 41,30 | 41,50 | -1,43% | - |
| 09.06.2025 | 42,90 | 43,50 | 42,10 | 42,10 | -1,86% | - |
| 06.06.2025 | 41,20 | 43,10 | 41,20 | 42,90 | 4,38% | - |
| 05.06.2025 | 41,60 | 43,50 | 40,90 | 41,10 | -0,96% | 600,00 |
| 04.06.2025 | 44,40 | 46,80 | 41,30 | 41,50 | -6,74% | - |
| 03.06.2025 | 43,20 | 44,70 | 42,80 | 44,50 | 3,25% | - |
| 02.06.2025 | 44,00 | 44,00 | 42,50 | 43,10 | -1,82% | - |
| 30.05.2025 | 44,60 | 45,00 | 43,50 | 43,90 | -1,35% | - |