52,750€
-4,52%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 57,75 | 58,25 | 56,75 | 57,25 | -0,87% | 80,00 |
| 09.12.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | 152,00 |
| 06.12.2024 | 58,25 | 59,00 | 57,25 | 57,75 | -0,86% | - |
| 05.12.2024 | 58,75 | 59,00 | 58,25 | 58,25 | -0,85% | 115,00 |
| 04.12.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 03.12.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 02.12.2024 | 57,75 | 58,75 | 57,75 | 57,75 | 0,00% | 575,00 |
| 29.11.2024 | 57,25 | 58,25 | 57,00 | 57,75 | 0,87% | - |
| 28.11.2024 | 57,75 | 58,00 | 57,00 | 57,25 | 0,00% | 1,00 |
| 27.11.2024 | 58,75 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 26.11.2024 | 59,25 | 59,50 | 58,25 | 58,25 | -1,69% | 8,00 |
| 25.11.2024 | 58,75 | 63,00 | 58,25 | 59,25 | 0,85% | 1.237,00 |
| 22.11.2024 | 57,75 | 60,00 | 57,75 | 58,75 | 2,62% | 45,00 |
| 21.11.2024 | 57,00 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 20.11.2024 | 56,75 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 19.11.2024 | 56,50 | 56,75 | 54,75 | 56,75 | 0,89% | - |
| 18.11.2024 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 15.11.2024 | 55,75 | 56,75 | 55,50 | 56,25 | 0,00% | 20,00 |
| 14.11.2024 | 56,50 | 57,50 | 55,75 | 56,25 | -0,88% | - |
| 13.11.2024 | 56,75 | 58,00 | 56,75 | 56,75 | -0,87% | 122,00 |
| 12.11.2024 | 57,25 | 58,50 | 56,75 | 57,25 | 0,00% | 175,00 |
| 11.11.2024 | 55,75 | 57,75 | 55,75 | 57,25 | 2,69% | 122,00 |
| 08.11.2024 | 54,25 | 55,75 | 53,25 | 55,75 | 1,83% | 751,00 |
| 07.11.2024 | 55,75 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 06.11.2024 | 52,25 | 56,25 | 51,50 | 55,25 | 8,87% | 263,00 |
| 05.11.2024 | 49,50 | 50,75 | 49,20 | 50,75 | 2,94% | - |
| 04.11.2024 | 49,20 | 50,25 | 48,90 | 49,30 | 0,00% | - |
| 01.11.2024 | 48,40 | 49,70 | 48,30 | 49,30 | 1,65% | - |
| 31.10.2024 | 49,40 | 49,40 | 48,50 | 48,50 | -2,02% | - |
| 30.10.2024 | 50,25 | 50,25 | 49,30 | 49,50 | -0,80% | 600,00 |
| 29.10.2024 | 47,30 | 50,75 | 46,80 | 49,90 | 8,95% | 161,00 |
| 28.10.2024 | 49,00 | 49,50 | 44,00 | 45,80 | -5,95% | 20,00 |
| 25.10.2024 | 48,60 | 48,90 | 48,30 | 48,70 | 0,41% | - |
| 24.10.2024 | 49,10 | 49,30 | 48,30 | 48,50 | -1,22% | 65,00 |
| 23.10.2024 | 49,40 | 49,60 | 48,70 | 49,10 | -1,21% | - |
| 22.10.2024 | 49,60 | 50,05 | 49,20 | 49,70 | -0,40% | 25,00 |
| 21.10.2024 | 50,25 | 50,25 | 49,90 | 49,90 | -0,70% | - |
| 18.10.2024 | 50,75 | 51,50 | 49,90 | 50,25 | -0,99% | - |
| 17.10.2024 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | 94,00 |
| 16.10.2024 | 49,20 | 50,75 | 49,20 | 50,75 | 2,94% | 41,00 |
| 15.10.2024 | 50,75 | 50,75 | 49,30 | 49,30 | -2,86% | 25,00 |
| 14.10.2024 | 50,25 | 51,00 | 50,25 | 50,75 | 1,00% | 100,00 |
| 11.10.2024 | 49,20 | 50,25 | 48,90 | 50,25 | 1,93% | 50,00 |
| 10.10.2024 | 49,60 | 49,70 | 48,90 | 49,30 | -0,40% | - |
| 09.10.2024 | 48,50 | 49,70 | 48,40 | 49,50 | 1,64% | - |
| 08.10.2024 | 49,60 | 49,90 | 48,30 | 48,70 | -1,62% | 225,00 |
| 07.10.2024 | 48,10 | 49,70 | 47,80 | 49,50 | 3,34% | 79,00 |
| 04.10.2024 | 47,40 | 48,30 | 47,20 | 47,90 | 1,70% | - |
| 03.10.2024 | 47,70 | 48,90 | 46,90 | 47,10 | -1,67% | - |
| 02.10.2024 | 46,70 | 47,90 | 46,60 | 47,90 | 2,35% | - |
| 01.10.2024 | 46,30 | 47,00 | 45,90 | 46,80 | 1,08% | 300,00 |
| 30.09.2024 | 45,90 | 46,50 | 45,50 | 46,30 | 0,87% | - |