45,700€
-0,44%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,90 | 46,10 | 45,50 | 45,70 | -0,44% | - |
| 16.05.2024 | 46,20 | 46,40 | 45,70 | 45,90 | -0,65% | 220,00 |
| 15.05.2024 | 45,80 | 46,30 | 45,70 | 46,20 | 0,87% | - |
| 14.05.2024 | 45,70 | 45,90 | 45,50 | 45,80 | 0,22% | - |
| 13.05.2024 | 45,90 | 46,40 | 45,50 | 45,70 | -0,87% | - |
| 10.05.2024 | 45,80 | 46,30 | 45,80 | 46,10 | 0,88% | - |
| 09.05.2024 | 45,50 | 45,70 | 45,40 | 45,70 | 0,44% | - |
| 08.05.2024 | 45,10 | 45,50 | 44,70 | 45,50 | 0,89% | 20,00 |
| 07.05.2024 | 44,70 | 45,30 | 44,50 | 45,10 | 0,89% | - |
| 06.05.2024 | 44,10 | 45,10 | 44,10 | 44,70 | 1,36% | - |
| 03.05.2024 | 43,80 | 44,40 | 43,80 | 44,10 | 0,00% | - |
| 02.05.2024 | 44,20 | 44,70 | 43,90 | 44,10 | -0,45% | - |
| 30.04.2024 | 44,70 | 46,10 | 44,10 | 44,30 | -0,67% | - |
| 29.04.2024 | 43,70 | 46,80 | 43,60 | 44,60 | 2,06% | 40,00 |
| 26.04.2024 | 43,30 | 44,10 | 43,10 | 43,70 | 1,16% | - |
| 25.04.2024 | 43,70 | 43,70 | 42,90 | 43,20 | -1,14% | - |
| 24.04.2024 | 44,00 | 44,30 | 43,50 | 43,70 | -0,68% | - |
| 23.04.2024 | 43,30 | 44,10 | 43,00 | 44,00 | 1,62% | - |
| 22.04.2024 | 43,00 | 43,70 | 42,70 | 43,30 | 0,70% | - |
| 19.04.2024 | 42,90 | 43,30 | 42,50 | 43,00 | 0,23% | - |
| 18.04.2024 | 42,80 | 43,50 | 42,80 | 42,90 | 0,00% | - |
| 17.04.2024 | 43,70 | 44,10 | 42,70 | 42,90 | -1,83% | - |
| 16.04.2024 | 43,70 | 44,00 | 43,10 | 43,70 | 0,00% | - |
| 15.04.2024 | 43,30 | 44,50 | 43,30 | 43,70 | -0,23% | - |
| 12.04.2024 | 43,90 | 44,30 | 43,70 | 43,80 | -0,23% | 14,00 |
| 11.04.2024 | 43,70 | 44,60 | 43,70 | 43,90 | -0,68% | - |
| 10.04.2024 | 43,90 | 44,30 | 43,30 | 44,20 | 0,68% | - |
| 09.04.2024 | 44,10 | 44,50 | 43,70 | 43,90 | -0,45% | - |
| 08.04.2024 | 44,20 | 44,60 | 44,00 | 44,10 | -0,23% | - |
| 05.04.2024 | 43,70 | 44,30 | 43,50 | 44,20 | 1,14% | - |
| 04.04.2024 | 43,40 | 43,90 | 43,30 | 43,70 | 0,92% | - |
| 03.04.2024 | 43,10 | 43,50 | 42,80 | 43,30 | 0,93% | - |
| 02.04.2024 | 43,10 | 43,10 | 42,30 | 42,90 | 0,94% | - |
| 28.03.2024 | 42,30 | 42,70 | 42,10 | 42,50 | 0,47% | - |
| 27.03.2024 | 42,10 | 42,30 | 41,90 | 42,30 | 0,48% | - |
| 26.03.2024 | 42,10 | 42,30 | 41,70 | 42,10 | 0,00% | - |
| 25.03.2024 | 42,00 | 42,30 | 41,90 | 42,10 | -0,47% | - |
| 22.03.2024 | 42,30 | 42,60 | 42,10 | 42,30 | 0,00% | - |
| 21.03.2024 | 41,30 | 42,40 | 40,90 | 42,30 | 2,42% | - |
| 20.03.2024 | 41,30 | 41,60 | 41,10 | 41,30 | 0,00% | 50,00 |
| 19.03.2024 | 40,90 | 41,30 | 40,80 | 41,30 | 0,98% | - |
| 18.03.2024 | 40,40 | 41,10 | 40,40 | 40,90 | 0,49% | 500,00 |
| 15.03.2024 | 40,60 | 41,60 | 40,40 | 40,70 | 0,49% | - |
| 14.03.2024 | 40,70 | 41,30 | 40,30 | 40,50 | -0,74% | - |
| 13.03.2024 | 40,30 | 40,90 | 40,20 | 40,80 | 1,24% | - |
| 12.03.2024 | 40,30 | 40,50 | 39,90 | 40,30 | 0,00% | - |
| 11.03.2024 | 39,50 | 40,30 | 39,30 | 40,30 | 1,51% | - |
| 08.03.2024 | 39,90 | 40,40 | 39,50 | 39,70 | -0,50% | - |
| 07.03.2024 | 39,00 | 39,90 | 38,80 | 39,90 | 2,05% | - |
| 06.03.2024 | 38,90 | 39,50 | 38,90 | 39,10 | 0,51% | - |
| 05.03.2024 | 38,90 | 39,10 | 38,50 | 38,90 | 0,00% | - |
| 04.03.2024 | 39,30 | 39,50 | 38,80 | 38,90 | -1,02% | - |
| 01.03.2024 | 39,10 | 39,50 | 38,80 | 39,30 | 0,51% | - |
| 29.02.2024 | 39,10 | 39,50 | 38,70 | 39,10 | 0,00% | - |
| 28.02.2024 | 39,30 | 39,60 | 38,90 | 39,10 | -0,51% | - |
| 27.02.2024 | 39,50 | 39,70 | 38,90 | 39,30 | -0,51% | - |
| 26.02.2024 | 38,90 | 39,50 | 38,50 | 39,50 | 1,54% | - |
| 23.02.2024 | 38,70 | 39,10 | 38,50 | 38,90 | 0,52% | - |
| 22.02.2024 | 39,30 | 39,90 | 38,50 | 38,70 | -1,53% | - |
| 21.02.2024 | 39,10 | 40,10 | 38,80 | 39,30 | 0,51% | - |
| 20.02.2024 | 39,80 | 40,20 | 38,60 | 39,10 | -1,76% | - |
| 19.02.2024 | 39,90 | 40,00 | 39,70 | 39,80 | -0,25% | - |
| 16.02.2024 | 39,90 | 40,50 | 39,70 | 39,90 | 0,00% | - |
| 15.02.2024 | 39,10 | 40,10 | 39,00 | 39,90 | 2,05% | - |
| 14.02.2024 | 38,50 | 39,10 | 38,50 | 39,10 | 1,30% | - |
| 13.02.2024 | 39,00 | 39,10 | 38,10 | 38,60 | -1,03% | - |
| 12.02.2024 | 38,60 | 39,10 | 38,30 | 39,00 | 1,30% | - |
| 09.02.2024 | 38,40 | 38,60 | 38,30 | 38,50 | 0,52% | - |
| 08.02.2024 | 38,10 | 38,50 | 38,00 | 38,30 | 0,52% | - |
| 07.02.2024 | 37,70 | 38,50 | 37,50 | 38,10 | 1,33% | - |
| 06.02.2024 | 37,50 | 37,90 | 37,40 | 37,60 | 0,27% | - |
| 05.02.2024 | 38,00 | 38,20 | 37,30 | 37,50 | -1,06% | - |
| 02.02.2024 | 37,50 | 38,10 | 37,30 | 37,90 | 1,34% | - |
| 01.02.2024 | 36,90 | 37,50 | 36,70 | 37,40 | 1,36% | - |
| 31.01.2024 | 37,90 | 38,00 | 36,90 | 36,90 | -2,38% | - |
| 30.01.2024 | 38,00 | 38,00 | 37,30 | 37,80 | -0,26% | - |
| 29.01.2024 | 37,30 | 37,90 | 37,10 | 37,90 | 1,88% | - |
| 26.01.2024 | 37,70 | 37,70 | 36,90 | 37,20 | -1,33% | - |
| 25.01.2024 | 36,90 | 37,70 | 36,60 | 37,70 | 2,45% | - |
| 24.01.2024 | 37,40 | 37,40 | 36,50 | 36,80 | -1,60% | - |
| 23.01.2024 | 37,30 | 38,10 | 37,30 | 37,40 | -1,06% | - |
| 22.01.2024 | 37,30 | 37,90 | 37,20 | 37,80 | 1,61% | - |
| 19.01.2024 | 36,90 | 37,30 | 36,70 | 37,20 | 0,54% | - |
| 18.01.2024 | 36,40 | 37,10 | 36,20 | 37,00 | 1,65% | - |
| 17.01.2024 | 36,90 | 37,00 | 36,30 | 36,40 | -1,36% | - |
| 16.01.2024 | 36,80 | 37,10 | 36,50 | 36,90 | 0,27% | - |
| 15.01.2024 | 36,80 | 36,90 | 36,60 | 36,80 | 0,00% | - |
| 12.01.2024 | 36,70 | 37,10 | 36,60 | 36,80 | 0,27% | - |
| 11.01.2024 | 36,20 | 36,70 | 36,10 | 36,70 | 1,10% | - |
| 10.01.2024 | 36,40 | 36,50 | 36,10 | 36,30 | -0,27% | - |
| 09.01.2024 | 36,70 | 36,70 | 35,90 | 36,40 | -0,55% | - |
| 08.01.2024 | 36,50 | 36,90 | 35,70 | 36,60 | 0,27% | - |
| 05.01.2024 | 36,30 | 36,50 | 36,10 | 36,50 | 0,83% | - |
| 04.01.2024 | 36,60 | 36,80 | 35,90 | 36,20 | -1,09% | - |
| 03.01.2024 | 37,00 | 37,40 | 36,50 | 36,60 | -1,35% | - |
| 02.01.2024 | 37,50 | 37,80 | 36,90 | 37,10 | -1,07% | - |
| 29.12.2023 | 37,60 | 37,70 | 37,40 | 37,50 | 0,00% | - |
| 28.12.2023 | 37,50 | 37,70 | 36,70 | 37,50 | 0,00% | - |
| 27.12.2023 | 37,50 | 37,90 | 37,30 | 37,50 | 0,00% | - |
| 22.12.2023 | 37,10 | 37,70 | 36,80 | 37,50 | 1,08% | - |