75,650€
-1,46%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,47 | 77,18 | 75,54 | 75,65 | -1,46% | 170,00 |
| 11.11.2026 | 77,26 | 78,30 | 76,24 | 76,77 | 0,03% | 117,00 |
| 10.11.2026 | 76,63 | 76,97 | 75,38 | 76,75 | 0,21% | 30,00 |
| 09.11.2026 | 72,16 | 77,04 | 71,84 | 76,59 | 6,21% | 260,00 |
| 06.11.2026 | 69,78 | 72,52 | 68,91 | 72,11 | 3,71% | 13,00 |
| 05.11.2026 | 71,95 | 73,06 | 68,56 | 69,53 | -3,79% | - |
| 04.11.2026 | 71,92 | 73,35 | 69,32 | 72,27 | -0,17% | - |
| 03.11.2026 | 71,53 | 73,99 | 71,04 | 72,39 | 0,92% | - |
| 02.11.2026 | 71,14 | 74,15 | 70,55 | 71,73 | 1,47% | - |
| 30.10.2026 | 71,04 | 72,77 | 69,95 | 70,69 | -0,84% | 1.080,00 |
| 29.10.2026 | 64,21 | 72,36 | 63,62 | 71,29 | 9,02% | 1.036,00 |
| 28.10.2026 | 63,82 | 66,11 | 63,40 | 65,39 | 2,64% | - |
| 27.10.2026 | 62,27 | 63,79 | 62,19 | 63,71 | 2,35% | 99,00 |
| 26.10.2026 | 61,02 | 62,88 | 60,90 | 62,25 | 2,17% | - |
| 23.10.2026 | 60,35 | 61,17 | 59,47 | 60,93 | 1,03% | - |
| 22.10.2026 | 63,13 | 63,60 | 58,80 | 60,31 | -5,34% | - |
| 21.10.2026 | 62,43 | 64,27 | 62,31 | 63,71 | 2,35% | - |
| 20.10.2026 | 62,76 | 63,09 | 61,33 | 62,25 | -1,05% | - |
| 19.10.2026 | 63,35 | 63,42 | 62,46 | 62,91 | 0,22% | 94,00 |
| 16.10.2026 | 63,16 | 63,92 | 62,23 | 62,77 | -0,48% | 125,00 |
| 15.10.2026 | 63,07 | 63,29 | 62,84 | 63,07 | 0,29% | - |
| 14.10.2026 | 63,85 | 64,24 | 61,92 | 62,89 | -1,57% | - |
| 13.10.2026 | 63,16 | 64,05 | 62,06 | 63,89 | 0,85% | 29,00 |
| 12.10.2026 | 64,65 | 65,01 | 63,28 | 63,35 | -1,89% | 42,00 |
| 09.10.2026 | 62,25 | 64,99 | 62,00 | 64,57 | 3,79% | 20,00 |
| 08.10.2026 | 62,85 | 63,00 | 61,39 | 62,21 | -1,21% | - |
| 07.10.2026 | 65,36 | 65,63 | 61,58 | 62,97 | -3,38% | - |
| 06.10.2026 | 66,34 | 67,60 | 64,36 | 65,17 | -1,66% | 12,00 |
| 05.10.2026 | 66,35 | 67,46 | 65,44 | 66,27 | 0,30% | 14,00 |
| 02.10.2026 | 65,06 | 66,80 | 64,90 | 66,07 | 1,63% | - |
| 01.10.2026 | 65,05 | 65,54 | 63,51 | 65,01 | 0,68% | - |
| 30.09.2026 | 65,16 | 65,62 | 63,88 | 64,57 | -0,98% | - |
| 29.09.2026 | 65,09 | 65,73 | 64,71 | 65,21 | 0,09% | - |
| 28.09.2026 | 64,51 | 65,94 | 64,30 | 65,15 | 0,62% | 14,00 |
| 25.09.2026 | 66,71 | 67,61 | 64,07 | 64,75 | -3,26% | - |
| 24.09.2026 | 67,51 | 67,74 | 66,16 | 66,93 | -1,36% | - |
| 23.09.2026 | 66,59 | 68,29 | 66,25 | 67,85 | 2,21% | - |
| 22.09.2026 | 65,16 | 66,61 | 65,06 | 66,38 | 1,81% | - |
| 21.09.2026 | 64,72 | 65,39 | 64,32 | 65,20 | 1,35% | 360,00 |
| 18.09.2026 | 64,40 | 64,79 | 63,82 | 64,33 | 0,12% | 15,00 |
| 17.09.2026 | 63,41 | 64,75 | 63,30 | 64,25 | 1,92% | 240,00 |
| 16.09.2026 | 61,65 | 64,35 | 61,36 | 63,04 | 2,39% | - |
| 15.09.2026 | 61,71 | 62,56 | 61,21 | 61,57 | -0,39% | 84,00 |
| 14.09.2026 | 64,01 | 64,41 | 59,75 | 61,81 | -3,72% | 44,00 |
| 11.09.2026 | 62,98 | 64,69 | 62,59 | 64,20 | 2,36% | - |
| 10.09.2026 | 64,80 | 65,17 | 62,01 | 62,72 | -3,02% | 372,00 |
| 09.09.2026 | 66,24 | 66,24 | 64,42 | 64,67 | -2,41% | 128,00 |
| 08.09.2026 | 65,68 | 67,17 | 65,30 | 66,27 | 0,68% | 28,00 |
| 07.09.2026 | 65,95 | 66,03 | 65,72 | 65,82 | -0,26% | 13,00 |
| 04.09.2026 | 66,42 | 67,33 | 65,43 | 65,99 | -0,56% | - |
| 03.09.2026 | 67,02 | 67,91 | 66,07 | 66,36 | -1,15% | 14,00 |
| 02.09.2026 | 66,08 | 67,61 | 66,08 | 67,13 | 1,40% | - |
| 01.09.2026 | 68,19 | 68,26 | 65,42 | 66,20 | -2,80% | - |
| 31.08.2026 | 69,16 | 69,46 | 67,46 | 68,11 | -1,73% | 304,00 |
| 28.08.2026 | 70,31 | 70,68 | 68,57 | 69,31 | -1,51% | - |
| 27.08.2026 | 71,25 | 71,48 | 69,66 | 70,37 | -1,07% | 14,00 |
| 26.08.2026 | 68,98 | 71,52 | 68,27 | 71,13 | 3,18% | - |
| 25.08.2026 | 69,17 | 69,84 | 68,70 | 68,94 | -0,12% | - |
| 24.08.2026 | 67,83 | 69,31 | 67,77 | 69,02 | 1,49% | - |
| 21.08.2026 | 66,78 | 68,78 | 66,66 | 68,01 | 1,67% | - |
| 20.08.2026 | 66,38 | 67,34 | 66,36 | 66,89 | 0,31% | - |
| 19.08.2026 | 67,86 | 68,87 | 65,56 | 66,68 | 10,91% | - |
| 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 |