42,300€
-0,94%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,60 | 43,10 | 42,30 | 42,50 | -0,47% | - |
| 08.05.2025 | 41,60 | 43,30 | 41,50 | 42,70 | 3,39% | 15,00 |
| 07.05.2025 | 41,20 | 41,50 | 40,90 | 41,30 | 0,49% | - |
| 06.05.2025 | 41,60 | 41,70 | 40,90 | 41,10 | -1,44% | - |
| 05.05.2025 | 41,60 | 42,30 | 41,30 | 41,70 | -0,95% | 25,00 |
| 02.05.2025 | 40,70 | 42,30 | 40,50 | 42,10 | 5,51% | 4,00 |
| 30.04.2025 | 42,10 | 42,60 | 38,50 | 39,90 | 1,53% | 374,00 |
| 29.04.2025 | 39,20 | 39,50 | 38,70 | 39,30 | 0,51% | - |
| 28.04.2025 | 39,20 | 40,10 | 38,90 | 39,10 | -0,51% | - |
| 25.04.2025 | 39,40 | 39,70 | 39,00 | 39,30 | 0,00% | 76,00 |
| 24.04.2025 | 37,20 | 39,30 | 36,70 | 39,30 | 4,80% | 50,00 |
| 23.04.2025 | 37,00 | 39,10 | 36,40 | 37,50 | 3,31% | 1.879,00 |
| 22.04.2025 | 35,00 | 36,70 | 35,00 | 36,30 | -1,09% | 252,00 |
| 17.04.2025 | 37,40 | 37,60 | 36,70 | 36,70 | -0,54% | 109,00 |
| 16.04.2025 | 37,40 | 37,80 | 36,50 | 36,90 | -2,64% | - |
| 15.04.2025 | 37,30 | 38,70 | 37,30 | 37,90 | 1,61% | 1,00 |
| 14.04.2025 | 37,30 | 38,30 | 36,90 | 37,30 | 0,00% | 165,00 |
| 11.04.2025 | 37,40 | 37,70 | 35,90 | 37,30 | 0,00% | 44,00 |
| 10.04.2025 | 40,60 | 40,80 | 36,50 | 37,30 | -8,80% | 213,00 |
| 09.04.2025 | 35,00 | 41,10 | 34,70 | 40,90 | 13,93% | 10,00 |
| 08.04.2025 | 37,10 | 38,70 | 35,30 | 35,90 | -2,18% | 77,00 |
| 07.04.2025 | 35,40 | 37,90 | 34,10 | 36,70 | 0,55% | 237,00 |
| 04.04.2025 | 39,20 | 39,40 | 34,90 | 36,50 | -7,59% | 95,00 |
| 03.04.2025 | 44,50 | 44,80 | 39,30 | 39,50 | -14,32% | - |
| 02.04.2025 | 45,60 | 46,10 | 44,90 | 46,10 | 1,32% | - |
| 01.04.2025 | 45,00 | 45,80 | 44,50 | 45,50 | 0,44% | 155,00 |
| 31.03.2025 | 44,90 | 45,70 | 43,60 | 45,30 | 0,44% | - |
| 28.03.2025 | 46,40 | 46,60 | 44,70 | 45,10 | -3,43% | - |
| 27.03.2025 | 47,60 | 47,80 | 46,60 | 46,70 | -2,10% | 96,00 |
| 26.03.2025 | 48,50 | 49,00 | 47,50 | 47,70 | -1,65% | - |
| 25.03.2025 | 48,40 | 49,10 | 48,10 | 48,50 | 0,00% | 61,00 |
| 24.03.2025 | 47,00 | 48,70 | 46,80 | 48,50 | 3,41% | 87,00 |
| 21.03.2025 | 47,60 | 47,60 | 45,90 | 46,90 | -1,26% | - |
| 20.03.2025 | 47,30 | 47,70 | 46,70 | 47,50 | 0,85% | 15,00 |
| 19.03.2025 | 45,80 | 47,50 | 45,80 | 47,10 | 3,06% | - |
| 18.03.2025 | 46,00 | 46,20 | 45,30 | 45,70 | -0,87% | - |
| 17.03.2025 | 45,30 | 46,50 | 45,00 | 46,10 | 2,22% | 562,00 |
| 14.03.2025 | 44,00 | 45,70 | 43,80 | 45,10 | 3,20% | - |
| 13.03.2025 | 44,80 | 45,00 | 43,50 | 43,70 | -2,24% | - |
| 12.03.2025 | 43,40 | 45,10 | 43,30 | 44,70 | 3,23% | 5,00 |
| 11.03.2025 | 42,80 | 44,10 | 42,30 | 43,30 | 0,46% | - |
| 10.03.2025 | 44,60 | 44,70 | 42,50 | 43,10 | -3,15% | 153,00 |
| 07.03.2025 | 45,20 | 45,20 | 43,10 | 44,50 | -1,33% | 22,00 |
| 06.03.2025 | 47,00 | 47,10 | 44,90 | 45,10 | -3,84% | 26,00 |
| 05.03.2025 | 47,70 | 47,70 | 46,30 | 46,90 | -1,26% | 1.170,00 |
| 04.03.2025 | 50,15 | 50,25 | 47,30 | 47,50 | -5,47% | 118,00 |
| 03.03.2025 | 53,25 | 53,25 | 50,25 | 50,25 | -5,63% | 8,00 |
| 28.02.2025 | 52,25 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 27.02.2025 | 52,75 | 53,50 | 52,25 | 52,75 | 0,00% | 42,00 |
| 26.02.2025 | 52,25 | 53,75 | 52,25 | 52,75 | 1,93% | 100,00 |
| 25.02.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -0,96% | 82,00 |
| 24.02.2025 | 52,75 | 53,25 | 52,25 | 52,25 | -0,95% | 26,00 |
| 21.02.2025 | 54,75 | 55,25 | 52,25 | 52,75 | -4,52% | 583,00 |
| 20.02.2025 | 56,25 | 57,00 | 54,25 | 55,25 | -2,64% | 200,00 |
| 19.02.2025 | 55,50 | 57,75 | 54,00 | 56,75 | -5,81% | 683,00 |
| 18.02.2025 | 59,75 | 61,25 | 59,75 | 60,25 | 0,84% | 39,00 |
| 17.02.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | 68,00 |
| 14.02.2025 | 60,25 | 60,50 | 58,75 | 59,75 | 0,84% | 135,00 |
| 13.02.2025 | 59,75 | 60,50 | 59,25 | 59,25 | -0,84% | - |
| 12.02.2025 | 60,75 | 61,00 | 59,25 | 59,75 | -1,65% | 32,00 |
| 11.02.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -0,82% | 50,00 |
| 10.02.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 07.02.2025 | 61,25 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 06.02.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | 54,00 |
| 05.02.2025 | 59,75 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 04.02.2025 | 60,25 | 60,75 | 59,50 | 60,25 | 0,00% | - |
| 03.02.2025 | 60,25 | 60,75 | 59,25 | 60,25 | -0,82% | 1,00 |
| 31.01.2025 | 60,75 | 62,00 | 60,25 | 60,75 | 0,00% | 328,00 |
| 30.01.2025 | 59,25 | 60,75 | 58,75 | 60,75 | 3,40% | - |
| 29.01.2025 | 58,75 | 59,75 | 58,50 | 58,75 | 0,00% | 9,00 |
| 28.01.2025 | 57,25 | 58,75 | 57,00 | 58,75 | 2,62% | - |
| 27.01.2025 | 60,75 | 61,00 | 56,50 | 57,25 | -5,76% | 281,00 |
| 24.01.2025 | 61,25 | 61,75 | 60,75 | 60,75 | -1,62% | - |
| 23.01.2025 | 61,50 | 62,25 | 61,00 | 61,75 | 0,00% | 820,00 |
| 22.01.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 21.01.2025 | 62,00 | 63,00 | 61,50 | 62,25 | 0,81% | 616,00 |
| 20.01.2025 | 61,75 | 63,00 | 61,75 | 61,75 | 0,00% | 46,00 |
| 17.01.2025 | 61,25 | 62,50 | 60,75 | 61,75 | 1,65% | 114,00 |
| 16.01.2025 | 59,25 | 61,25 | 58,75 | 60,75 | 2,53% | 1,00 |
| 15.01.2025 | 57,75 | 59,25 | 57,50 | 59,25 | 2,60% | 459,00 |
| 14.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | 206,00 |
| 13.01.2025 | 56,75 | 57,75 | 56,75 | 57,75 | 0,87% | 288,00 |
| 10.01.2025 | 57,50 | 57,50 | 56,25 | 57,25 | 0,00% | 1,00 |
| 09.01.2025 | 57,00 | 57,50 | 57,00 | 57,25 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,25 | 56,25 | 57,25 | 0,00% | 30,00 |
| 07.01.2025 | 56,75 | 57,75 | 56,75 | 57,25 | 0,88% | 124,00 |
| 06.01.2025 | 56,75 | 58,00 | 56,25 | 56,75 | 0,00% | 409,00 |
| 03.01.2025 | 55,75 | 56,75 | 55,25 | 56,75 | 1,79% | 1,00 |
| 02.01.2025 | 55,75 | 57,00 | 55,50 | 55,75 | 1,36% | 130,00 |
| 30.12.2024 | 55,25 | 55,50 | 55,00 | 55,00 | -0,45% | 16,00 |
| 27.12.2024 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | 3,00 |
| 23.12.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | 30,00 |
| 20.12.2024 | 56,25 | 56,25 | 55,25 | 55,75 | 0,00% | 1,00 |
| 19.12.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,00% | 103,00 |
| 18.12.2024 | 57,25 | 57,75 | 55,25 | 55,75 | -2,62% | 152,00 |
| 17.12.2024 | 58,00 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 16.12.2024 | 58,00 | 58,75 | 57,25 | 58,25 | 0,00% | 76,00 |
| 13.12.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | 15,00 |
| 12.12.2024 | 58,25 | 59,75 | 58,00 | 58,25 | 0,00% | 185,00 |
| 11.12.2024 | 57,75 | 58,75 | 57,50 | 58,25 | 1,75% | 88,00 |