43,400€
4,58%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.06.2025 | 41,60 | 43,50 | 41,60 | 43,40 | 4,58% | - |
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% | - |
18.03.2025 | 46,10 | 46,30 | 45,30 | 45,50 | -1,30% | - |
17.03.2025 | 44,80 | 46,50 | 44,80 | 46,10 | 2,44% | 300,00 |
14.03.2025 | 44,00 | 45,70 | 43,80 | 45,00 | 2,74% | - |
13.03.2025 | 44,70 | 45,10 | 43,50 | 43,80 | -2,01% | 14,00 |
12.03.2025 | 43,50 | 45,10 | 43,30 | 44,70 | 3,47% | - |
11.03.2025 | 42,90 | 44,10 | 42,20 | 43,20 | 0,70% | - |
10.03.2025 | 44,80 | 50,75 | 42,50 | 42,90 | -4,03% | - |
07.03.2025 | 45,20 | 45,20 | 43,10 | 44,70 | -0,89% | - |
06.03.2025 | 47,20 | 47,20 | 44,90 | 45,10 | -4,04% | - |
05.03.2025 | 47,50 | 47,80 | 46,30 | 47,00 | -1,05% | - |
04.03.2025 | 50,25 | 50,25 | 47,30 | 47,50 | -5,47% | - |
03.03.2025 | 53,25 | 53,25 | 50,15 | 50,25 | -5,63% | - |
28.02.2025 | 52,25 | 53,25 | 52,00 | 53,25 | 1,91% | - |
27.02.2025 | 52,75 | 53,75 | 52,25 | 52,25 | -0,95% | - |
26.02.2025 | 51,75 | 53,75 | 51,75 | 52,75 | 1,93% | - |
25.02.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -1,90% | - |
24.02.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
21.02.2025 | 54,50 | 55,25 | 52,25 | 52,75 | -3,65% | - |
20.02.2025 | 56,50 | 57,00 | 54,25 | 54,75 | -3,52% | - |
19.02.2025 | 55,50 | 57,75 | 54,00 | 56,75 | -5,81% | 20,00 |
18.02.2025 | 59,75 | 61,25 | 59,75 | 60,25 | 0,84% | - |
17.02.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
14.02.2025 | 60,00 | 61,00 | 58,75 | 59,25 | -0,84% | 400,00 |
13.02.2025 | 59,50 | 60,50 | 59,25 | 59,75 | 0,00% | - |
12.02.2025 | 60,75 | 61,50 | 59,25 | 59,75 | -1,65% | - |
11.02.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -1,62% | - |
10.02.2025 | 60,75 | 61,75 | 60,75 | 61,75 | 1,65% | - |
07.02.2025 | 61,25 | 61,50 | 60,25 | 60,75 | 0,00% | - |
06.02.2025 | 60,75 | 61,75 | 60,25 | 60,75 | 0,00% | - |
05.02.2025 | 60,25 | 60,75 | 59,75 | 60,75 | 0,83% | - |
04.02.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
03.02.2025 | 60,00 | 60,75 | 59,25 | 60,25 | 0,00% | - |
31.01.2025 | 60,75 | 62,00 | 60,25 | 60,25 | -0,82% | - |
30.01.2025 | 59,00 | 60,75 | 58,75 | 60,75 | 2,53% | - |
29.01.2025 | 58,75 | 59,75 | 58,50 | 59,25 | 0,85% | - |
28.01.2025 | 57,25 | 58,75 | 57,00 | 58,75 | 2,62% | - |
27.01.2025 | 61,00 | 61,25 | 56,75 | 57,25 | -6,53% | - |
24.01.2025 | 62,00 | 62,00 | 60,75 | 61,25 | -0,81% | - |
23.01.2025 | 62,25 | 62,25 | 61,25 | 61,75 | 0,00% | - |
22.01.2025 | 62,00 | 62,75 | 61,25 | 61,75 | -0,80% | 70,00 |
21.01.2025 | 61,75 | 63,25 | 61,50 | 62,25 | 0,81% | 246,00 |
20.01.2025 | 62,25 | 62,25 | 61,75 | 61,75 | 0,00% | 20,00 |
17.01.2025 | 60,75 | 62,50 | 60,75 | 61,75 | 0,82% | - |
16.01.2025 | 58,75 | 61,25 | 58,75 | 61,25 | 4,26% | - |
15.01.2025 | 57,75 | 59,25 | 57,75 | 58,75 | 1,73% | - |
14.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |