69,750€
-1,76%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 69,75 | 70,25 | 69,75 | 70,00 | -1,41% | - |
| 05.03.2026 | 71,25 | 71,75 | 71,00 | 71,00 | -1,05% | - |
| 04.03.2026 | 71,75 | 72,75 | 71,50 | 71,75 | -3,04% | - |
| 03.03.2026 | 74,25 | 74,50 | 73,00 | 74,00 | -0,67% | - |
| 02.03.2026 | 74,25 | 75,25 | 74,25 | 74,50 | 1,02% | - |
| 27.02.2026 | 75,25 | 75,75 | 73,25 | 73,75 | -1,99% | - |
| 26.02.2026 | 78,25 | 79,25 | 74,75 | 75,25 | -1,63% | - |
| 25.02.2026 | 76,25 | 76,75 | 75,00 | 76,50 | 1,66% | - |
| 24.02.2026 | 75,00 | 75,25 | 75,00 | 75,25 | 0,33% | - |
| 23.02.2026 | 75,25 | 75,25 | 74,50 | 75,00 | 0,33% | - |
| 20.02.2026 | 75,00 | 75,50 | 73,75 | 74,75 | -0,33% | 26,00 |
| 19.02.2026 | 75,25 | 75,50 | 74,75 | 75,00 | -1,64% | - |
| 18.02.2026 | 75,75 | 76,25 | 75,75 | 76,25 | 0,66% | - |
| 17.02.2026 | 75,25 | 76,50 | 74,75 | 75,75 | 0,33% | - |
| 16.02.2026 | 75,50 | 76,25 | 75,50 | 75,50 | 2,72% | - |
| 13.02.2026 | 73,75 | 73,75 | 73,00 | 73,50 | 0,34% | - |
| 12.02.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 0,69% | - |
| 11.02.2026 | 72,75 | 75,25 | 72,25 | 72,75 | -1,36% | - |
| 10.02.2026 | 71,75 | 73,75 | 71,25 | 73,75 | 2,79% | - |
| 09.02.2026 | 72,25 | 73,00 | 71,00 | 71,75 | 0,00% | - |
| 06.02.2026 | 68,75 | 72,75 | 66,50 | 71,75 | 5,51% | - |
| 05.02.2026 | 67,50 | 68,00 | 66,75 | 68,00 | 0,37% | - |
| 04.02.2026 | 67,00 | 67,75 | 67,00 | 67,75 | 0,74% | - |
| 03.02.2026 | 68,00 | 68,00 | 67,00 | 67,25 | 2,67% | - |
| 02.02.2026 | 66,00 | 66,00 | 64,75 | 65,50 | 0,00% | - |
| 30.01.2026 | 65,75 | 65,75 | 65,25 | 65,50 | 1,95% | - |
| 29.01.2026 | 64,50 | 64,50 | 64,00 | 64,25 | -0,77% | - |
| 28.01.2026 | 65,25 | 65,50 | 64,50 | 64,75 | -1,52% | - |
| 27.01.2026 | 65,50 | 65,75 | 65,50 | 65,75 | 0,38% | - |
| 26.01.2026 | 66,00 | 66,00 | 65,50 | 65,50 | -1,13% | - |
| 22.01.2026 | 66,50 | 66,50 | 66,25 | 66,25 | 1,53% | - |
| 21.01.2026 | 64,75 | 65,50 | 64,75 | 65,25 | 0,00% | - |
| 20.01.2026 | 65,75 | 65,75 | 65,00 | 65,25 | -0,76% | - |
| 19.01.2026 | 66,00 | 66,50 | 65,75 | 65,75 | -0,75% | - |
| 16.01.2026 | 66,00 | 66,25 | 66,00 | 66,25 | 0,00% | - |
| 15.01.2026 | 64,75 | 66,25 | 64,25 | 66,25 | 3,52% | - |
| 14.01.2026 | 64,50 | 64,50 | 64,00 | 64,00 | 1,19% | - |
| 13.01.2026 | 63,50 | 63,50 | 63,25 | 63,25 | 0,80% | - |
| 12.01.2026 | 63,25 | 63,25 | 62,50 | 62,75 | 2,03% | - |
| 09.01.2026 | 61,75 | 61,75 | 61,50 | 61,50 | 0,41% | - |
| 08.01.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -1,61% | - |
| 07.01.2026 | 62,50 | 62,50 | 62,25 | 62,25 | 2,47% | - |
| 05.01.2026 | 60,50 | 60,75 | 60,50 | 60,75 | 2,97% | - |
| 02.01.2026 | 59,25 | 59,25 | 59,00 | 59,00 | -1,67% | - |
| 30.12.2025 | 60,25 | 60,25 | 60,00 | 60,00 | -0,41% | - |
| 29.12.2025 | 60,25 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 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 |