72,250€
7,04%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 68,00 | 68,00 | 67,75 | 68,00 | 0,74% | - |
| 05.02.2026 | 67,75 | 67,75 | 67,00 | 67,50 | -0,37% | 1,00 |
| 04.02.2026 | 67,75 | 67,75 | 67,50 | 67,75 | 0,00% | - |
| 03.02.2026 | 67,00 | 68,50 | 67,00 | 67,75 | 3,04% | 17,00 |
| 02.02.2026 | 65,50 | 66,00 | 65,00 | 65,75 | 0,00% | 1,00 |
| 30.01.2026 | 65,75 | 66,00 | 65,25 | 65,75 | 0,00% | - |
| 29.01.2026 | 64,00 | 65,75 | 64,00 | 65,75 | 1,15% | - |
| 28.01.2026 | 64,75 | 65,50 | 64,50 | 65,00 | -0,76% | 1,00 |
| 26.01.2026 | 65,75 | 66,00 | 65,50 | 65,50 | -1,50% | - |
| 23.01.2026 | 66,75 | 67,25 | 66,50 | 66,50 | 0,38% | 10,00 |
| 22.01.2026 | 66,50 | 67,00 | 65,75 | 66,25 | 0,76% | - |
| 21.01.2026 | 65,00 | 66,75 | 64,00 | 65,75 | 0,00% | - |
| 19.01.2026 | 65,75 | 66,00 | 65,50 | 65,75 | 1,54% | - |
| 15.01.2026 | 64,75 | 64,75 | 64,25 | 64,75 | 3,19% | - |
| 12.01.2026 | 62,75 | 62,75 | 62,50 | 62,75 | 2,45% | - |
| 08.01.2026 | 61,50 | 61,50 | 61,25 | 61,25 | -0,81% | - |
| 06.01.2026 | 61,50 | 61,75 | 61,50 | 61,75 | -0,80% | 10,00 |
| 05.01.2026 | 60,50 | 62,75 | 60,50 | 62,25 | 4,18% | - |
| 02.01.2026 | 59,25 | 60,25 | 59,00 | 59,75 | -0,42% | 1,00 |
| 29.12.2025 | 60,00 | 60,25 | 60,00 | 60,00 | -1,23% | - |
| 23.12.2025 | 61,00 | 61,00 | 60,00 | 60,75 | 1,67% | - |
| 19.12.2025 | 59,25 | 60,25 | 59,00 | 59,75 | 0,00% | 187,00 |
| 18.12.2025 | 59,25 | 60,00 | 59,00 | 59,75 | -0,83% | - |
| 16.12.2025 | 60,75 | 61,50 | 59,25 | 60,25 | -4,37% | 138,00 |
| 12.12.2025 | 63,00 | 63,00 | 62,50 | 63,00 | 0,80% | - |
| 10.12.2025 | 62,50 | 62,50 | 62,25 | 62,50 | 0,81% | - |
| 08.12.2025 | 61,50 | 62,00 | 61,50 | 62,00 | -0,40% | 2,00 |
| 05.12.2025 | 61,50 | 62,25 | 61,50 | 62,25 | 0,81% | - |
| 04.12.2025 | 60,75 | 62,25 | 60,75 | 61,75 | 0,82% | 12,00 |
| 03.12.2025 | 60,00 | 62,00 | 60,00 | 61,25 | 0,82% | 284,00 |
| 02.12.2025 | 60,75 | 61,25 | 60,50 | 60,75 | 0,00% | 1,00 |
| 01.12.2025 | 61,75 | 62,25 | 60,50 | 60,75 | -0,82% | 350,00 |
| 28.11.2025 | 60,75 | 61,50 | 60,50 | 61,25 | 0,82% | 12,00 |
| 25.11.2025 | 59,50 | 60,75 | 59,50 | 60,75 | 2,97% | 66,00 |
| 24.11.2025 | 59,00 | 59,00 | 58,75 | 59,00 | 1,29% | - |
| 21.11.2025 | 57,25 | 58,75 | 56,75 | 58,25 | 0,00% | - |
| 19.11.2025 | 56,75 | 58,25 | 56,50 | 58,25 | 2,64% | - |
| 18.11.2025 | 56,25 | 56,75 | 55,75 | 56,75 | -2,16% | - |
| 17.11.2025 | 58,00 | 58,50 | 57,75 | 58,00 | 2,20% | 25,00 |
| 14.11.2025 | 58,25 | 58,50 | 56,75 | 56,75 | -5,81% | - |
| 13.11.2025 | 60,75 | 60,75 | 60,00 | 60,25 | 0,00% | 42,00 |
| 11.11.2025 | 60,50 | 60,50 | 59,75 | 60,25 | -1,63% | 70,00 |
| 05.11.2025 | 60,75 | 61,75 | 60,25 | 61,25 | -1,61% | 102,00 |
| 03.11.2025 | 58,25 | 62,75 | 58,00 | 62,25 | 6,87% | 11.335,00 |
| 30.10.2025 | 59,25 | 60,25 | 58,00 | 58,25 | 22,89% | 1.160,00 |
| 29.10.2025 | 47,20 | 47,50 | 47,00 | 47,40 | 4,18% | - |
| 28.10.2025 | 45,20 | 46,10 | 44,90 | 45,50 | 0,00% | - |
| 27.10.2025 | 46,30 | 46,50 | 45,30 | 45,50 | 2,02% | - |
| 23.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,59% | - |
| 21.10.2025 | 44,00 | 44,00 | 43,90 | 43,90 | -0,45% | - |
| 20.10.2025 | 43,50 | 44,10 | 43,30 | 44,10 | 2,32% | 83,00 |
| 17.10.2025 | 42,80 | 43,30 | 42,40 | 43,10 | -0,46% | 100,00 |
| 15.10.2025 | 44,30 | 45,00 | 42,30 | 43,30 | 0,00% | 27,00 |
| 14.10.2025 | 43,20 | 43,30 | 43,10 | 43,30 | -0,46% | - |
| 13.10.2025 | 42,60 | 43,70 | 42,40 | 43,50 | -2,68% | 198,00 |
| 09.10.2025 | 45,00 | 45,40 | 44,70 | 44,70 | -0,45% | 65,00 |
| 08.10.2025 | 44,70 | 44,90 | 44,70 | 44,90 | 0,45% | - |
| 07.10.2025 | 44,80 | 45,10 | 44,50 | 44,70 | -1,11% | - |
| 06.10.2025 | 45,00 | 45,20 | 44,80 | 45,20 | 0,00% | 1,00 |
| 03.10.2025 | 45,30 | 45,30 | 45,10 | 45,20 | 0,67% | - |
| 02.10.2025 | 45,00 | 45,40 | 44,80 | 44,90 | -0,44% | - |
| 30.09.2025 | 45,40 | 45,90 | 44,70 | 45,10 | -3,01% | 97,00 |
| 29.09.2025 | 46,10 | 47,00 | 46,10 | 46,50 | 1,31% | 2,00 |
| 26.09.2025 | 45,80 | 46,00 | 45,40 | 45,90 | -2,75% | 45,00 |
| 25.09.2025 | 47,10 | 47,30 | 47,00 | 47,20 | 0,21% | - |
| 24.09.2025 | 48,00 | 48,50 | 47,10 | 47,10 | -2,89% | - |
| 23.09.2025 | 48,20 | 49,10 | 48,10 | 48,50 | 0,41% | 8,00 |
| 19.09.2025 | 49,10 | 49,50 | 48,30 | 48,30 | 1,05% | 25,00 |
| 18.09.2025 | 47,80 | 48,10 | 47,60 | 47,80 | 0,63% | - |
| 17.09.2025 | 47,50 | 47,50 | 47,40 | 47,50 | 0,42% | - |
| 16.09.2025 | 48,10 | 48,40 | 46,70 | 47,30 | -1,46% | - |
| 15.09.2025 | 48,10 | 48,10 | 48,00 | 48,00 | -0,21% | - |
| 10.09.2025 | 47,20 | 48,30 | 46,80 | 48,10 | 2,12% | - |
| 09.09.2025 | 47,20 | 47,60 | 46,70 | 47,10 | -0,42% | - |
| 08.09.2025 | 47,20 | 47,70 | 46,70 | 47,30 | 0,42% | - |
| 05.09.2025 | 46,70 | 47,30 | 46,40 | 47,10 | 0,43% | - |
| 04.09.2025 | 45,80 | 46,90 | 45,80 | 46,90 | 2,18% | 161,00 |
| 03.09.2025 | 45,90 | 46,20 | 45,50 | 45,90 | 0,00% | - |
| 02.09.2025 | 45,80 | 45,90 | 45,10 | 45,90 | 0,22% | - |
| 01.09.2025 | 45,90 | 46,20 | 45,70 | 45,80 | -0,22% | 2,00 |
| 29.08.2025 | 46,80 | 47,20 | 45,70 | 45,90 | -2,13% | - |
| 28.08.2025 | 47,20 | 47,60 | 46,70 | 46,90 | -0,42% | - |
| 27.08.2025 | 46,80 | 47,50 | 46,70 | 47,10 | 1,29% | - |
| 26.08.2025 | 45,50 | 46,90 | 45,40 | 46,50 | 1,31% | 4,00 |
| 25.08.2025 | 45,30 | 46,10 | 45,30 | 45,90 | 0,88% | - |
| 22.08.2025 | 44,80 | 45,90 | 44,70 | 45,50 | 1,79% | 12,00 |
| 21.08.2025 | 44,80 | 45,10 | 44,40 | 44,70 | -0,45% | 29,00 |
| 20.08.2025 | 45,20 | 45,70 | 44,10 | 44,90 | -0,88% | - |
| 19.08.2025 | 45,50 | 45,90 | 45,10 | 45,30 | -0,88% | - |
| 18.08.2025 | 45,10 | 45,70 | 44,80 | 45,70 | 1,33% | 100,00 |
| 15.08.2025 | 45,80 | 45,80 | 44,90 | 45,10 | -0,88% | 2,00 |
| 14.08.2025 | 46,00 | 46,10 | 45,30 | 45,50 | -0,87% | - |
| 13.08.2025 | 45,60 | 46,10 | 45,10 | 45,90 | 0,88% | - |
| 12.08.2025 | 45,00 | 45,70 | 44,90 | 45,50 | 1,34% | 30,00 |
| 11.08.2025 | 44,80 | 45,20 | 44,50 | 44,90 | 0,00% | 25,00 |
| 08.08.2025 | 44,90 | 45,40 | 44,70 | 44,90 | 0,00% | - |
| 07.08.2025 | 46,00 | 46,70 | 44,70 | 44,90 | -3,02% | 10,00 |
| 06.08.2025 | 47,00 | 47,40 | 45,90 | 46,30 | -1,70% | 4,00 |
| 05.08.2025 | 46,70 | 47,20 | 46,30 | 47,10 | 1,29% | 61,00 |
| 04.08.2025 | 46,60 | 47,30 | 46,30 | 46,50 | -0,43% | - |