60,940€
0,38%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 61,02 | 61,08 | 60,97 | 61,02 | 0,51% | - |
| 07.05.2026 | 62,71 | 62,86 | 60,70 | 60,71 | -3,36% | - |
| 06.05.2026 | 60,06 | 65,30 | 59,84 | 62,82 | 5,03% | - |
| 05.05.2026 | 60,08 | 61,11 | 59,50 | 59,81 | -0,18% | - |
| 04.05.2026 | 61,13 | 61,52 | 59,76 | 59,92 | -4,54% | 10,00 |
| 30.04.2026 | 64,96 | 67,71 | 62,07 | 62,77 | -12,38% | - |
| 29.04.2026 | 72,62 | 73,48 | 70,98 | 71,64 | -1,19% | - |
| 28.04.2026 | 75,07 | 75,70 | 71,80 | 72,50 | -3,18% | - |
| 27.04.2026 | 70,99 | 75,04 | 69,55 | 74,88 | 4,77% | - |
| 24.04.2026 | 70,40 | 71,77 | 69,12 | 71,47 | 1,81% | - |
| 23.04.2026 | 70,70 | 72,00 | 69,43 | 70,20 | -0,68% | - |
| 22.04.2026 | 69,88 | 71,24 | 69,63 | 70,68 | 1,09% | - |
| 21.04.2026 | 70,83 | 71,86 | 69,84 | 69,92 | -1,65% | - |
| 20.04.2026 | 71,39 | 71,39 | 69,75 | 71,09 | -1,13% | 15,00 |
| 17.04.2026 | 66,06 | 71,93 | 65,71 | 71,90 | 9,04% | - |
| 16.04.2026 | 67,16 | 67,43 | 65,42 | 65,94 | -0,95% | - |
| 15.04.2026 | 69,21 | 69,90 | 66,20 | 66,57 | -4,93% | - |
| 14.04.2026 | 71,62 | 72,57 | 69,94 | 70,02 | -2,30% | 15,00 |
| 13.04.2026 | 71,99 | 72,21 | 71,09 | 71,67 | -0,44% | - |
| 10.04.2026 | 72,19 | 72,41 | 71,99 | 71,99 | -0,47% | - |
| 09.04.2026 | 70,91 | 72,50 | 70,04 | 72,33 | 1,70% | 1,00 |
| 08.04.2026 | 66,27 | 72,37 | 66,27 | 71,12 | 7,64% | - |
| 07.04.2026 | 65,21 | 66,80 | 65,03 | 66,07 | 2,43% | - |
| 02.04.2026 | 65,25 | 65,25 | 63,00 | 64,50 | 0,00% | - |
| 01.04.2026 | 63,75 | 64,50 | 63,25 | 64,50 | 6,17% | - |
| 31.03.2026 | 60,25 | 61,50 | 60,25 | 60,75 | -4,33% | - |
| 30.03.2026 | 62,75 | 63,50 | 62,75 | 63,50 | 2,01% | - |
| 27.03.2026 | 63,25 | 63,50 | 62,25 | 62,25 | -6,04% | - |
| 26.03.2026 | 65,75 | 66,25 | 65,75 | 66,25 | -0,38% | - |
| 25.03.2026 | 64,75 | 66,50 | 64,75 | 66,50 | 4,72% | - |
| 24.03.2026 | 63,75 | 64,00 | 63,00 | 63,50 | 1,20% | - |
| 23.03.2026 | 63,75 | 64,00 | 60,50 | 62,75 | -2,33% | 170,00 |
| 20.03.2026 | 63,75 | 64,50 | 62,00 | 64,25 | 0,00% | - |
| 19.03.2026 | 64,75 | 65,00 | 64,00 | 64,25 | -2,28% | - |
| 18.03.2026 | 64,75 | 65,75 | 64,75 | 65,75 | 3,14% | - |
| 17.03.2026 | 63,75 | 64,25 | 63,75 | 63,75 | -2,30% | - |
| 16.03.2026 | 65,25 | 65,75 | 65,25 | 65,25 | -2,25% | - |
| 13.03.2026 | 65,25 | 66,75 | 65,25 | 66,75 | -2,20% | - |
| 12.03.2026 | 67,75 | 68,25 | 67,25 | 68,25 | -1,09% | - |
| 11.03.2026 | 67,75 | 69,50 | 67,75 | 69,00 | 4,55% | - |
| 10.03.2026 | 66,25 | 67,00 | 65,50 | 66,00 | 1,54% | - |
| 09.03.2026 | 65,00 | 65,00 | 64,50 | 65,00 | -1,14% | - |
| 06.03.2026 | 69,75 | 70,25 | 65,75 | 65,75 | -7,39% | - |
| 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 | -0,38% | - |
| 23.01.2026 | 67,00 | 67,50 | 65,25 | 65,75 | -0,75% | - |
| 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 | 0,00% | - |
| 06.01.2026 | 61,75 | 62,25 | 61,25 | 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 | 0,40% | - |