61,070€
0,14%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,38 | 60,86 | 59,48 | 60,12 | -0,16% | 16,00 |
| 04.05.2026 | 61,35 | 61,52 | 59,77 | 60,22 | -4,37% | 1.776,00 |
| 30.04.2026 | 65,62 | 67,71 | 62,06 | 62,97 | -12,48% | - |
| 29.04.2026 | 72,85 | 73,43 | 70,98 | 71,95 | -0,94% | 430,00 |
| 28.04.2026 | 75,02 | 76,11 | 71,80 | 72,63 | -3,36% | 198,00 |
| 27.04.2026 | 70,95 | 75,31 | 69,56 | 75,16 | 5,88% | 320,00 |
| 24.04.2026 | 70,22 | 71,78 | 69,12 | 70,98 | 1,38% | - |
| 23.04.2026 | 70,34 | 72,00 | 69,41 | 70,02 | -0,81% | - |
| 22.04.2026 | 70,21 | 71,24 | 69,62 | 70,59 | 0,86% | - |
| 21.04.2026 | 71,03 | 71,86 | 69,50 | 69,99 | -1,11% | 840,00 |
| 20.04.2026 | 70,86 | 71,18 | 69,75 | 70,77 | -0,67% | 225,00 |
| 17.04.2026 | 66,12 | 71,93 | 66,09 | 71,25 | 7,91% | 436,00 |
| 16.04.2026 | 66,98 | 67,35 | 65,43 | 66,03 | -1,26% | 510,00 |
| 15.04.2026 | 69,22 | 69,44 | 66,20 | 66,87 | -3,46% | 1.048,00 |
| 14.04.2026 | 71,85 | 72,09 | 69,09 | 69,27 | -3,53% | 59,00 |
| 13.04.2026 | 71,68 | 72,22 | 71,09 | 71,80 | -0,21% | - |
| 10.04.2026 | 72,25 | 72,62 | 71,70 | 71,95 | -0,37% | 136,00 |
| 09.04.2026 | 70,84 | 72,50 | 70,04 | 72,22 | 1,83% | - |
| 08.04.2026 | 68,13 | 72,94 | 67,58 | 70,92 | 6,31% | 1.170,00 |
| 07.04.2026 | 65,48 | 67,00 | 65,11 | 66,71 | 2,23% | - |
| 02.04.2026 | 64,39 | 66,09 | 62,64 | 65,26 | 0,01% | 7.200,00 |
| 01.04.2026 | 63,78 | 65,83 | 63,38 | 65,25 | 2,41% | - |
| 31.03.2026 | 60,85 | 63,95 | 60,50 | 63,72 | 5,31% | - |
| 30.03.2026 | 62,87 | 63,63 | 60,15 | 60,51 | -3,27% | - |
| 27.03.2026 | 63,30 | 63,56 | 62,04 | 62,55 | -1,20% | 15,00 |
| 26.03.2026 | 66,00 | 66,36 | 62,50 | 63,31 | -4,38% | - |
| 25.03.2026 | 65,47 | 66,77 | 65,16 | 66,21 | 1,41% | 285,00 |
| 24.03.2026 | 64,01 | 65,77 | 63,31 | 65,29 | 2,05% | - |
| 23.03.2026 | 61,39 | 65,54 | 60,49 | 63,98 | 3,15% | 328,00 |
| 20.03.2026 | 63,87 | 64,27 | 61,40 | 62,03 | -2,63% | 885,00 |
| 19.03.2026 | 64,85 | 65,01 | 62,84 | 63,70 | -1,83% | - |
| 18.03.2026 | 65,47 | 66,44 | 64,69 | 64,89 | -0,48% | 2.700,00 |
| 17.03.2026 | 63,83 | 65,49 | 63,46 | 65,20 | 2,21% | 315,00 |
| 16.03.2026 | 65,45 | 66,04 | 63,63 | 63,79 | -1,79% | 70,00 |
| 13.03.2026 | 66,00 | 66,66 | 64,75 | 64,95 | -1,35% | - |
| 12.03.2026 | 67,69 | 68,07 | 65,55 | 65,84 | -3,10% | 496,00 |
| 11.03.2026 | 67,93 | 69,28 | 67,17 | 67,95 | 0,06% | 2.165,00 |
| 10.03.2026 | 66,24 | 69,51 | 65,98 | 67,91 | 2,50% | 1.530,00 |
| 09.03.2026 | 64,81 | 66,90 | 63,91 | 66,25 | 1,08% | 94,00 |
| 06.03.2026 | 70,20 | 70,27 | 65,30 | 65,54 | -6,40% | 494,00 |
| 05.03.2026 | 71,31 | 72,39 | 69,62 | 70,02 | -1,84% | 208,00 |
| 04.03.2026 | 71,48 | 72,62 | 71,06 | 71,33 | -0,58% | 693,00 |
| 03.03.2026 | 74,29 | 74,50 | 71,06 | 71,75 | -4,12% | 87,00 |
| 02.03.2026 | 74,15 | 75,81 | 73,47 | 74,83 | 0,28% | 15,00 |
| 27.02.2026 | 75,35 | 75,50 | 73,33 | 74,62 | -1,01% | 237,00 |
| 26.02.2026 | 77,80 | 79,18 | 74,91 | 75,38 | -3,51% | 399,00 |
| 25.02.2026 | 76,71 | 78,21 | 76,23 | 78,12 | 1,64% | 376,00 |
| 24.02.2026 | 75,21 | 76,91 | 74,90 | 76,86 | 2,51% | 117,00 |
| 23.02.2026 | 74,69 | 75,80 | 74,34 | 74,98 | -0,68% | 1.175,00 |
| 20.02.2026 | 75,19 | 75,85 | 74,00 | 75,49 | 0,87% | 35,00 |
| 19.02.2026 | 75,31 | 75,61 | 74,68 | 74,84 | -0,50% | - |
| 18.02.2026 | 75,94 | 77,21 | 74,21 | 75,22 | -0,71% | - |
| 17.02.2026 | 75,25 | 76,50 | 74,75 | 75,75 | -0,33% | - |
| 16.02.2026 | 75,50 | 76,25 | 75,50 | 76,00 | 0,66% | 1.378,00 |
| 13.02.2026 | 73,00 | 76,25 | 73,00 | 75,50 | 2,72% | - |
| 12.02.2026 | 73,25 | 74,75 | 72,75 | 73,50 | 0,68% | - |
| 11.02.2026 | 73,00 | 75,25 | 72,50 | 73,00 | 0,00% | 124,00 |
| 10.02.2026 | 72,00 | 73,50 | 71,00 | 73,00 | 1,39% | - |
| 09.02.2026 | 72,25 | 73,50 | 71,50 | 72,00 | -0,69% | 210,00 |
| 06.02.2026 | 67,75 | 73,00 | 66,25 | 72,50 | 6,23% | - |
| 05.02.2026 | 67,50 | 69,25 | 66,50 | 68,25 | 0,74% | - |
| 04.02.2026 | 67,25 | 68,50 | 66,00 | 67,75 | 0,74% | 349,00 |
| 03.02.2026 | 67,25 | 68,50 | 66,25 | 67,25 | 0,00% | - |
| 02.02.2026 | 65,25 | 67,50 | 64,50 | 67,25 | 2,28% | - |
| 30.01.2026 | 65,50 | 66,00 | 65,00 | 65,75 | 0,38% | 248,00 |
| 29.01.2026 | 64,50 | 66,00 | 64,00 | 65,50 | 1,95% | 15,00 |
| 28.01.2026 | 65,25 | 66,00 | 64,00 | 64,25 | -0,39% | - |
| 27.01.2026 | 65,50 | 66,00 | 64,00 | 64,50 | -1,15% | 106,00 |
| 26.01.2026 | 65,50 | 66,50 | 65,00 | 65,25 | -0,38% | 44,00 |
| 23.01.2026 | 67,00 | 67,25 | 65,50 | 65,50 | -1,87% | 17,00 |
| 22.01.2026 | 66,25 | 67,00 | 65,75 | 66,75 | 0,38% | - |
| 21.01.2026 | 65,25 | 67,50 | 64,00 | 66,50 | 2,70% | 301,00 |
| 20.01.2026 | 65,00 | 66,00 | 64,00 | 64,75 | -2,26% | 157,00 |
| 19.01.2026 | 65,75 | 66,50 | 65,50 | 66,25 | -0,75% | 140,00 |
| 16.01.2026 | 66,50 | 66,75 | 65,50 | 66,75 | 0,75% | 70,00 |
| 15.01.2026 | 64,50 | 66,50 | 64,50 | 66,25 | 2,71% | 456,00 |
| 14.01.2026 | 64,25 | 65,00 | 63,00 | 64,50 | 0,39% | - |
| 13.01.2026 | 63,25 | 64,50 | 63,00 | 64,25 | 1,58% | 44,00 |
| 12.01.2026 | 62,50 | 63,50 | 62,25 | 63,25 | 0,00% | 260,00 |
| 09.01.2026 | 61,50 | 63,25 | 61,50 | 63,25 | 2,43% | 338,00 |
| 08.01.2026 | 61,25 | 62,00 | 61,00 | 61,75 | 0,00% | - |
| 07.01.2026 | 62,00 | 63,00 | 61,00 | 61,75 | -0,80% | 70,00 |
| 06.01.2026 | 62,00 | 62,50 | 61,00 | 62,25 | 0,81% | - |
| 05.01.2026 | 60,50 | 62,75 | 60,00 | 61,75 | 2,49% | 1.250,00 |
| 02.01.2026 | 59,25 | 60,50 | 59,25 | 60,25 | -1,23% | 24,00 |
| 30.12.2025 | 59,75 | 61,00 | 59,50 | 61,00 | 2,09% | - |
| 29.12.2025 | 60,00 | 60,75 | 59,75 | 59,75 | -0,83% | 17,00 |
| 23.12.2025 | 60,50 | 61,00 | 60,25 | 60,25 | -0,82% | 570,00 |
| 22.12.2025 | 60,50 | 61,50 | 59,75 | 60,75 | 0,41% | 3.000,00 |
| 19.12.2025 | 59,75 | 61,00 | 59,00 | 60,50 | 1,68% | - |
| 18.12.2025 | 59,25 | 60,00 | 58,75 | 59,50 | 0,42% | - |
| 17.12.2025 | 60,00 | 60,75 | 58,50 | 59,25 | -0,84% | - |
| 16.12.2025 | 60,50 | 61,50 | 59,50 | 59,75 | -2,45% | 940,00 |
| 15.12.2025 | 61,25 | 61,50 | 60,50 | 61,25 | 0,82% | 19,00 |
| 12.12.2025 | 62,50 | 63,50 | 60,50 | 60,75 | -3,19% | 736,00 |
| 11.12.2025 | 62,00 | 63,50 | 62,00 | 62,75 | 0,00% | 1.260,00 |
| 10.12.2025 | 62,25 | 63,25 | 62,00 | 62,75 | 0,40% | 352,00 |
| 09.12.2025 | 61,00 | 63,00 | 61,00 | 62,50 | 2,04% | 121,00 |
| 08.12.2025 | 61,50 | 62,50 | 61,00 | 61,25 | -0,81% | 51,00 |
| 05.12.2025 | 61,75 | 62,50 | 61,50 | 61,75 | 0,00% | - |