45,900€
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,90 | 45,90 | 45,80 | 45,80 | -0,22% | - |
| 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% | - |
| 01.08.2025 | 49,00 | 49,00 | 46,30 | 46,70 | -5,27% | 719,00 |
| 31.07.2025 | 49,00 | 49,40 | 47,70 | 49,30 | 0,82% | 26,00 |
| 30.07.2025 | 48,60 | 49,50 | 48,30 | 48,90 | 0,62% | 1,00 |
| 29.07.2025 | 49,30 | 51,75 | 47,30 | 48,60 | 2,97% | 1.308,00 |
| 28.07.2025 | 47,00 | 47,80 | 46,80 | 47,20 | 1,07% | 235,00 |
| 25.07.2025 | 46,40 | 46,90 | 46,00 | 46,70 | 0,86% | 4,00 |
| 24.07.2025 | 46,40 | 46,70 | 46,10 | 46,30 | -0,86% | - |
| 23.07.2025 | 46,00 | 46,90 | 45,90 | 46,70 | 1,74% | 94,00 |
| 22.07.2025 | 45,80 | 46,10 | 45,10 | 45,90 | 0,00% | - |
| 21.07.2025 | 47,00 | 47,60 | 45,90 | 45,90 | -2,55% | 22,00 |
| 18.07.2025 | 47,30 | 47,30 | 46,30 | 47,10 | -0,42% | 101,00 |
| 17.07.2025 | 46,20 | 47,30 | 46,00 | 47,30 | 2,60% | 5,00 |
| 16.07.2025 | 45,20 | 46,30 | 45,10 | 46,10 | 1,32% | - |
| 15.07.2025 | 45,40 | 45,90 | 45,20 | 45,50 | 0,44% | 220,00 |
| 14.07.2025 | 45,60 | 46,10 | 45,10 | 45,30 | -1,31% | - |
| 11.07.2025 | 46,20 | 46,20 | 45,30 | 45,90 | -0,86% | 193,00 |
| 10.07.2025 | 45,80 | 47,10 | 45,60 | 46,30 | 0,87% | - |
| 09.07.2025 | 46,00 | 46,30 | 45,10 | 45,90 | 0,44% | 195,00 |
| 08.07.2025 | 44,60 | 46,10 | 44,50 | 45,70 | 2,24% | - |
| 07.07.2025 | 46,90 | 47,30 | 44,50 | 44,70 | -4,08% | 95,00 |
| 04.07.2025 | 46,80 | 46,90 | 46,60 | 46,60 | -1,06% | 11,00 |
| 03.07.2025 | 45,90 | 47,10 | 45,70 | 47,10 | 3,06% | - |
| 02.07.2025 | 44,40 | 45,70 | 44,40 | 45,70 | 3,16% | - |
| 01.07.2025 | 44,40 | 44,90 | 43,70 | 44,30 | -0,45% | 21,00 |
| 30.06.2025 | 46,00 | 46,40 | 44,30 | 44,50 | -3,47% | 105,00 |
| 27.06.2025 | 44,20 | 46,10 | 44,10 | 46,10 | 4,06% | 40,00 |
| 26.06.2025 | 41,60 | 44,50 | 41,50 | 44,30 | 6,24% | 262,00 |
| 25.06.2025 | 41,20 | 41,90 | 41,10 | 41,70 | 1,46% | - |
| 24.06.2025 | 40,20 | 41,30 | 40,20 | 41,10 | 2,49% | - |
| 23.06.2025 | 39,80 | 40,20 | 39,10 | 40,10 | 0,50% | - |
| 20.06.2025 | 40,20 | 41,10 | 39,50 | 39,90 | -0,25% | - |
| 19.06.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -1,72% | 2,00 |
| 18.06.2025 | 40,40 | 40,90 | 40,30 | 40,70 | 0,49% | - |
| 17.06.2025 | 40,80 | 41,10 | 40,10 | 40,50 | -0,98% | 49,00 |
| 16.06.2025 | 40,20 | 41,10 | 40,20 | 40,90 | 2,00% | - |
| 13.06.2025 | 40,80 | 41,20 | 40,10 | 40,10 | -2,43% | 50,00 |
| 12.06.2025 | 41,00 | 41,30 | 40,10 | 41,10 | -0,48% | 47,00 |
| 11.06.2025 | 41,40 | 41,90 | 40,90 | 41,30 | -0,48% | 64,00 |
| 10.06.2025 | 42,20 | 42,60 | 41,30 | 41,50 | -1,89% | 115,00 |
| 09.06.2025 | 42,80 | 43,50 | 42,10 | 42,30 | -0,94% | - |
| 06.06.2025 | 41,40 | 43,10 | 41,20 | 42,70 | 3,89% | 12,00 |
| 05.06.2025 | 43,20 | 43,50 | 40,90 | 41,10 | -0,96% | 12,00 |
| 04.06.2025 | 44,40 | 48,00 | 41,30 | 41,50 | -6,74% | 397,00 |
| 03.06.2025 | 43,20 | 44,70 | 42,80 | 44,50 | 3,25% | 51,00 |
| 02.06.2025 | 43,60 | 43,90 | 42,50 | 43,10 | -1,82% | 51,00 |
| 30.05.2025 | 44,60 | 45,00 | 43,50 | 43,90 | -1,35% | 12,00 |
| 29.05.2025 | 45,60 | 46,00 | 43,90 | 44,50 | -0,45% | 3,00 |
| 28.05.2025 | 44,90 | 45,40 | 44,60 | 44,70 | -0,45% | - |
| 27.05.2025 | 44,40 | 45,10 | 43,90 | 44,90 | 1,13% | 11,00 |
| 26.05.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 2,07% | - |
| 23.05.2025 | 43,50 | 44,00 | 42,50 | 43,50 | -0,91% | 40,00 |
| 22.05.2025 | 43,60 | 44,10 | 43,40 | 43,90 | 0,46% | - |
| 21.05.2025 | 44,80 | 44,80 | 43,50 | 43,70 | -3,10% | - |
| 20.05.2025 | 45,60 | 45,80 | 44,90 | 45,10 | -1,31% | - |
| 19.05.2025 | 45,80 | 45,90 | 44,90 | 45,70 | -1,30% | 4,00 |
| 16.05.2025 | 45,60 | 46,30 | 45,30 | 46,30 | 1,31% | 35,00 |
| 15.05.2025 | 46,40 | 46,40 | 45,50 | 45,70 | -1,93% | - |
| 14.05.2025 | 46,70 | 47,20 | 46,10 | 46,60 | -0,21% | 353,00 |
| 13.05.2025 | 45,60 | 46,90 | 45,40 | 46,70 | 1,74% | 100,00 |
| 12.05.2025 | 43,10 | 46,30 | 42,90 | 45,90 | 8,00% | 151,00 |
| 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 |