75,660€
-1,84%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,90 | 77,39 | 75,59 | 76,15 | -1,21% | - |
| 11.11.2026 | 76,73 | 78,95 | 76,23 | 77,08 | 0,84% | - |
| 10.11.2026 | 76,47 | 76,97 | 75,38 | 76,44 | -0,21% | 1,00 |
| 09.11.2026 | 72,13 | 77,03 | 71,45 | 76,60 | 5,93% | - |
| 06.11.2026 | 69,51 | 72,51 | 68,94 | 72,31 | 4,01% | - |
| 05.11.2026 | 72,40 | 72,91 | 68,61 | 69,52 | -3,73% | - |
| 04.11.2026 | 72,41 | 73,25 | 69,32 | 72,21 | -0,32% | - |
| 03.11.2026 | 72,05 | 73,99 | 70,91 | 72,44 | 0,08% | - |
| 02.11.2026 | 70,78 | 74,14 | 70,66 | 72,38 | 2,35% | - |
| 30.10.2026 | 71,88 | 72,76 | 69,48 | 70,72 | -0,37% | - |
| 29.10.2026 | 66,14 | 71,15 | 63,38 | 70,98 | 6,82% | - |
| 28.10.2026 | 63,72 | 66,58 | 63,60 | 66,45 | 4,37% | - |
| 27.10.2026 | 62,21 | 63,71 | 62,04 | 63,67 | 2,33% | - |
| 26.10.2026 | 60,87 | 62,85 | 60,78 | 62,22 | 2,13% | - |
| 23.10.2026 | 60,32 | 61,54 | 59,39 | 60,92 | 0,56% | - |
| 22.10.2026 | 63,81 | 63,81 | 58,81 | 60,58 | -4,42% | - |
| 21.10.2026 | 62,17 | 64,25 | 60,27 | 63,38 | 1,51% | - |
| 20.10.2026 | 62,88 | 63,35 | 61,38 | 62,44 | -0,24% | - |
| 19.10.2026 | 63,12 | 63,77 | 62,45 | 62,59 | -0,08% | - |
| 16.10.2026 | 63,09 | 63,96 | 62,21 | 62,64 | -0,68% | - |
| 15.10.2026 | 62,92 | 63,39 | 60,99 | 63,07 | 1,27% | - |
| 14.10.2026 | 63,82 | 64,24 | 62,13 | 62,28 | -2,17% | - |
| 13.10.2026 | 63,25 | 63,82 | 62,05 | 63,66 | 0,38% | - |
| 12.10.2026 | 64,54 | 65,03 | 63,31 | 63,42 | -1,93% | - |
| 09.10.2026 | 62,24 | 64,99 | 61,95 | 64,67 | 3,89% | - |
| 08.10.2026 | 62,97 | 63,44 | 61,40 | 62,25 | -0,92% | - |
| 07.10.2026 | 65,22 | 65,84 | 61,58 | 62,83 | -3,61% | - |
| 06.10.2026 | 66,20 | 67,63 | 64,34 | 65,18 | -3,12% | - |
| 05.10.2026 | 66,07 | 67,32 | 65,42 | 67,28 | 1,51% | - |
| 02.10.2026 | 65,00 | 66,79 | 64,61 | 66,28 | 2,78% | - |
| 01.10.2026 | 64,62 | 65,51 | 63,54 | 64,49 | -0,69% | - |
| 30.09.2026 | 65,16 | 65,67 | 63,83 | 64,94 | -0,52% | - |
| 29.09.2026 | 65,08 | 65,77 | 64,78 | 65,28 | -0,18% | - |
| 28.09.2026 | 64,56 | 65,97 | 64,22 | 65,40 | 1,90% | - |
| 25.09.2026 | 66,72 | 67,61 | 64,08 | 64,18 | -4,15% | - |
| 24.09.2026 | 67,80 | 68,28 | 66,15 | 66,96 | -1,31% | - |
| 23.09.2026 | 66,50 | 68,30 | 65,20 | 67,85 | 2,32% | - |
| 22.09.2026 | 65,06 | 67,92 | 64,81 | 66,31 | 1,73% | - |
| 21.09.2026 | 64,61 | 65,48 | 64,46 | 65,18 | 1,27% | - |
| 18.09.2026 | 64,17 | 64,77 | 63,82 | 64,36 | 0,30% | - |
| 17.09.2026 | 63,06 | 64,93 | 63,06 | 64,17 | 1,73% | - |
| 16.09.2026 | 61,55 | 64,31 | 61,37 | 63,08 | 2,62% | - |
| 15.09.2026 | 61,88 | 62,67 | 61,19 | 61,47 | -0,49% | - |
| 14.09.2026 | 64,20 | 64,56 | 59,31 | 61,77 | -3,63% | 15,00 |
| 11.09.2026 | 62,73 | 64,68 | 62,40 | 64,10 | 3,19% | - |
| 10.09.2026 | 64,61 | 65,31 | 62,12 | 62,12 | -4,24% | 20,00 |
| 09.09.2026 | 66,19 | 66,77 | 64,43 | 64,87 | -2,52% | - |
| 08.09.2026 | 65,60 | 67,17 | 65,39 | 66,55 | 1,42% | - |
| 07.09.2026 | 65,99 | 66,01 | 65,53 | 65,62 | -0,46% | - |
| 04.09.2026 | 66,40 | 67,32 | 65,44 | 65,92 | -0,48% | - |
| 03.09.2026 | 67,05 | 67,86 | 66,15 | 66,24 | -1,47% | - |
| 02.09.2026 | 66,96 | 67,64 | 66,04 | 67,23 | 1,77% | - |
| 01.09.2026 | 67,91 | 68,77 | 65,42 | 66,06 | -2,70% | - |
| 31.08.2026 | 69,18 | 69,50 | 67,84 | 67,89 | -1,86% | - |
| 28.08.2026 | 70,30 | 71,20 | 68,57 | 69,18 | -1,87% | - |
| 27.08.2026 | 72,07 | 72,09 | 69,65 | 70,50 | -1,37% | - |
| 26.08.2026 | 69,43 | 71,53 | 68,51 | 71,48 | 3,50% | - |
| 25.08.2026 | 69,04 | 69,84 | 68,70 | 69,06 | 0,06% | - |
| 24.08.2026 | 68,37 | 69,32 | 67,45 | 69,02 | 1,89% | - |
| 21.08.2026 | 66,94 | 69,17 | 66,41 | 67,74 | 1,27% | - |
| 20.08.2026 | 66,56 | 67,33 | 65,83 | 66,89 | 0,57% | - |
| 19.08.2026 | 67,90 | 68,83 | 65,55 | 66,51 | -3,10% | 1,00 |
| 18.08.2026 | 69,98 | 70,31 | 68,02 | 68,64 | -2,03% | - |
| 17.08.2026 | 69,94 | 70,64 | 69,35 | 70,06 | 0,59% | 85,00 |
| 14.08.2026 | 70,71 | 71,17 | 69,10 | 69,65 | -1,04% | - |
| 13.08.2026 | 70,24 | 70,89 | 68,87 | 70,38 | -0,35% | - |
| 12.08.2026 | 70,06 | 71,69 | 68,80 | 70,63 | 1,06% | - |
| 11.08.2026 | 68,92 | 70,61 | 68,42 | 69,89 | 1,38% | - |
| 10.08.2026 | 69,17 | 69,31 | 68,28 | 68,94 | 0,00% | - |
| 07.08.2026 | 68,16 | 69,40 | 68,04 | 68,94 | 0,95% | - |
| 06.08.2026 | 68,09 | 71,31 | 67,99 | 68,29 | -0,13% | - |
| 05.08.2026 | 69,22 | 69,82 | 68,25 | 68,38 | -0,83% | - |
| 04.08.2026 | 66,64 | 69,41 | 66,57 | 68,95 | 3,67% | - |
| 03.08.2026 | 66,17 | 66,85 | 65,66 | 66,51 | 1,40% | - |
| 31.07.2026 | 65,70 | 67,37 | 64,86 | 65,59 | 0,72% | - |
| 30.07.2026 | 61,05 | 68,71 | 61,05 | 65,12 | 6,91% | - |
| 29.07.2026 | 64,41 | 64,50 | 60,60 | 60,91 | -5,48% | - |
| 28.07.2026 | 63,89 | 64,80 | 63,00 | 64,44 | 1,32% | - |
| 27.07.2026 | 63,68 | 64,81 | 62,74 | 63,60 | 0,44% | - |
| 24.07.2026 | 62,96 | 64,45 | 62,29 | 63,32 | 1,34% | - |
| 23.07.2026 | 60,10 | 63,01 | 59,50 | 62,48 | 3,65% | - |
| 22.07.2026 | 59,14 | 60,68 | 58,60 | 60,28 | 2,33% | 30,00 |
| 21.07.2026 | 58,62 | 60,77 | 58,22 | 58,91 | 1,29% | 19,00 |
| 20.07.2026 | 59,86 | 60,45 | 58,15 | 58,16 | -3,03% | - |
| 17.07.2026 | 60,14 | 60,47 | 58,59 | 59,98 | -0,71% | - |
| 16.07.2026 | 60,16 | 60,64 | 59,15 | 60,41 | 0,87% | - |
| 15.07.2026 | 60,94 | 61,46 | 59,15 | 59,89 | -1,53% | - |
| 14.07.2026 | 60,10 | 61,34 | 59,41 | 60,82 | 1,45% | 45,00 |
| 13.07.2026 | 61,74 | 61,79 | 59,85 | 59,95 | -3,37% | - |
| 10.07.2026 | 60,97 | 62,54 | 60,82 | 62,04 | 1,01% | - |
| 09.07.2026 | 60,40 | 62,27 | 60,22 | 61,42 | 2,85% | - |
| 08.07.2026 | 62,54 | 62,86 | 59,22 | 59,72 | -4,17% | - |
| 07.07.2026 | 65,31 | 65,51 | 61,88 | 62,32 | -3,78% | - |
| 06.07.2026 | 62,95 | 65,04 | 62,93 | 64,77 | 2,96% | - |
| 03.07.2026 | 63,26 | 63,33 | 62,63 | 62,91 | -0,30% | - |
| 02.07.2026 | 63,61 | 64,75 | 62,61 | 63,10 | -1,21% | - |
| 01.07.2026 | 64,95 | 65,58 | 63,42 | 63,87 | -1,62% | - |
| 30.06.2026 | 64,16 | 65,20 | 63,04 | 64,92 | 0,98% | 50,00 |
| 29.06.2026 | 64,13 | 64,84 | 62,87 | 64,29 | 0,50% | - |
| 26.06.2026 | 65,42 | 65,81 | 63,12 | 63,97 | -2,75% | - |