65,590€
0,72%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 65,70 | 65,71 | 65,68 | 65,68 | 0,86% | - |
| 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% | - |
| 25.06.2026 | 64,32 | 67,59 | 63,89 | 65,78 | 2,99% | - |
| 24.06.2026 | 70,22 | 70,53 | 63,37 | 63,87 | -9,60% | - |
| 23.06.2026 | 71,49 | 71,49 | 68,15 | 70,65 | -0,74% | - |
| 22.06.2026 | 70,72 | 72,45 | 70,68 | 71,18 | -0,32% | - |
| 19.06.2026 | 71,18 | 71,41 | 71,03 | 71,41 | 0,28% | - |
| 18.06.2026 | 68,60 | 71,89 | 68,49 | 71,21 | 3,26% | - |
| 17.06.2026 | 69,37 | 70,25 | 68,39 | 68,96 | -0,95% | - |
| 16.06.2026 | 68,72 | 71,83 | 68,11 | 69,62 | 0,90% | - |
| 15.06.2026 | 67,55 | 72,77 | 67,21 | 69,00 | 2,12% | - |
| 12.06.2026 | 67,49 | 68,74 | 67,06 | 67,57 | 1,67% | - |
| 11.06.2026 | 63,43 | 66,65 | 63,39 | 66,46 | 4,28% | - |
| 10.06.2026 | 65,50 | 66,31 | 63,72 | 63,73 | -1,67% | - |
| 09.06.2026 | 64,84 | 66,46 | 63,10 | 64,81 | -0,08% | 20,00 |
| 08.06.2026 | 63,63 | 65,18 | 63,57 | 64,86 | 2,24% | - |
| 05.06.2026 | 64,97 | 65,16 | 63,27 | 63,44 | -2,35% | - |
| 04.06.2026 | 65,03 | 65,58 | 63,41 | 64,97 | 0,09% | - |
| 03.06.2026 | 65,64 | 65,96 | 64,36 | 64,91 | -1,37% | 5,00 |
| 02.06.2026 | 64,53 | 65,87 | 63,89 | 65,81 | 1,84% | - |
| 01.06.2026 | 64,83 | 65,66 | 63,52 | 64,62 | -0,55% | - |
| 29.05.2026 | 64,56 | 65,50 | 64,01 | 64,98 | 0,54% | - |
| 28.05.2026 | 62,87 | 64,75 | 61,71 | 64,63 | 3,18% | - |
| 27.05.2026 | 63,48 | 64,24 | 62,52 | 62,64 | 1,03% | - |
| 26.05.2026 | 60,37 | 62,44 | 59,86 | 62,00 | 2,75% | - |
| 25.05.2026 | 60,02 | 60,41 | 59,78 | 60,34 | 0,58% | - |
| 22.05.2026 | 59,18 | 60,36 | 58,73 | 59,99 | 0,89% | - |
| 21.05.2026 | 58,74 | 59,54 | 57,32 | 59,46 | 1,36% | - |
| 20.05.2026 | 55,53 | 58,86 | 55,22 | 58,66 | 5,18% | 3,00 |
| 19.05.2026 | 56,50 | 57,08 | 54,60 | 55,77 | -0,73% | - |
| 18.05.2026 | 55,96 | 57,04 | 55,74 | 56,18 | 0,14% | - |
| 15.05.2026 | 58,44 | 58,44 | 55,96 | 56,10 | -4,00% | - |
| 14.05.2026 | 56,74 | 59,20 | 56,44 | 58,44 | 2,51% | - |
| 13.05.2026 | 59,26 | 59,53 | 56,58 | 57,01 | -3,89% | 1,00 |
| 12.05.2026 | 60,14 | 60,92 | 58,23 | 59,32 | -0,84% | 5,00 |
| 11.05.2026 | 60,34 | 61,12 | 59,59 | 59,82 | -1,55% | - |
| 08.05.2026 | 61,02 | 61,56 | 59,87 | 60,76 | 0,08% | - |
| 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% | - |