44,700€
-0,89%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 44,80 | 46,10 | 43,90 | 44,50 | -0,45% | - |
| 28.05.2025 | 45,00 | 45,40 | 44,60 | 44,70 | -0,45% | - |
| 27.05.2025 | 44,30 | 45,10 | 43,90 | 44,90 | 1,13% | - |
| 26.05.2025 | 44,10 | 44,50 | 43,50 | 44,40 | 1,60% | - |
| 23.05.2025 | 43,80 | 44,00 | 42,50 | 43,70 | 0,00% | - |
| 22.05.2025 | 43,70 | 44,10 | 43,40 | 43,70 | 0,00% | - |
| 21.05.2025 | 45,00 | 45,00 | 43,50 | 43,70 | -3,10% | - |
| 20.05.2025 | 45,60 | 45,80 | 44,90 | 45,10 | -1,31% | - |
| 19.05.2025 | 46,00 | 46,00 | 44,90 | 45,70 | -1,30% | 250,00 |
| 16.05.2025 | 45,70 | 46,30 | 45,30 | 46,30 | 1,31% | - |
| 15.05.2025 | 46,60 | 46,60 | 45,70 | 45,70 | -1,93% | - |
| 14.05.2025 | 46,60 | 47,20 | 46,10 | 46,60 | -0,21% | - |
| 13.05.2025 | 45,70 | 46,90 | 45,40 | 46,70 | 1,74% | - |
| 12.05.2025 | 42,50 | 46,30 | 42,50 | 45,90 | 8,00% | - |
| 09.05.2025 | 42,70 | 43,10 | 42,30 | 42,50 | -0,47% | - |
| 08.05.2025 | 41,50 | 43,30 | 41,30 | 42,70 | 3,39% | - |
| 07.05.2025 | 41,30 | 41,50 | 40,90 | 41,30 | 0,49% | - |
| 06.05.2025 | 41,70 | 41,70 | 40,70 | 41,10 | -1,44% | - |
| 05.05.2025 | 42,30 | 42,30 | 41,20 | 41,70 | -0,95% | - |
| 02.05.2025 | 41,00 | 42,30 | 40,60 | 42,10 | 5,51% | - |
| 30.04.2025 | 42,30 | 42,70 | 38,30 | 39,90 | 1,01% | - |
| 29.04.2025 | 39,10 | 39,50 | 38,70 | 39,50 | 1,02% | - |
| 28.04.2025 | 39,30 | 40,20 | 38,90 | 39,10 | -1,01% | - |
| 25.04.2025 | 39,20 | 39,70 | 39,00 | 39,50 | 0,51% | - |
| 24.04.2025 | 37,40 | 39,30 | 36,70 | 39,30 | 4,80% | - |
| 23.04.2025 | 36,50 | 39,10 | 36,40 | 37,50 | 2,74% | - |
| 22.04.2025 | 35,00 | 36,70 | 35,00 | 36,50 | -0,54% | - |
| 17.04.2025 | 37,00 | 37,60 | 36,70 | 36,70 | -0,81% | - |
| 16.04.2025 | 38,00 | 38,00 | 36,50 | 37,00 | -2,37% | - |
| 15.04.2025 | 37,40 | 38,70 | 37,30 | 37,90 | 1,07% | - |
| 14.04.2025 | 37,70 | 38,50 | 36,90 | 37,50 | 0,54% | - |
| 11.04.2025 | 37,10 | 37,70 | 36,00 | 37,30 | 0,54% | - |
| 10.04.2025 | 40,50 | 40,80 | 36,50 | 37,10 | -9,29% | - |
| 09.04.2025 | 36,00 | 41,10 | 34,70 | 40,90 | 13,93% | - |
| 08.04.2025 | 37,00 | 38,80 | 35,30 | 35,90 | -2,18% | - |
| 07.04.2025 | 36,40 | 37,20 | 34,10 | 36,70 | 0,55% | - |
| 04.04.2025 | 39,50 | 39,50 | 34,90 | 36,50 | -7,59% | - |
| 03.04.2025 | 44,90 | 46,00 | 39,30 | 39,50 | -14,32% | - |
| 02.04.2025 | 45,50 | 46,10 | 44,70 | 46,10 | 1,32% | - |
| 01.04.2025 | 45,20 | 45,80 | 44,50 | 45,50 | 0,89% | - |
| 31.03.2025 | 45,00 | 45,70 | 43,60 | 45,10 | -3,43% | - |
| 28.03.2025 | 46,50 | 46,70 | 46,30 | 46,70 | 0,00% | - |
| 27.03.2025 | 47,70 | 47,80 | 46,50 | 46,70 | -2,10% | - |
| 26.03.2025 | 48,50 | 49,10 | 47,50 | 47,70 | -1,65% | - |
| 25.03.2025 | 48,50 | 49,20 | 48,10 | 48,50 | 0,00% | - |
| 24.03.2025 | 46,50 | 48,70 | 46,50 | 48,50 | 3,85% | - |
| 21.03.2025 | 47,50 | 47,60 | 45,90 | 46,70 | -1,27% | - |
| 20.03.2025 | 47,10 | 47,70 | 46,50 | 47,30 | 0,42% | 80,00 |
| 19.03.2025 | 45,70 | 47,50 | 45,70 | 47,10 | 3,52% | - |