65,850€
0,77%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 65,76 | 65,83 | 65,64 | 65,79 | 0,67% | - |
| 30.07.2026 | 63,02 | 68,65 | 62,50 | 65,35 | 7,40% | 50,00 |
| 29.07.2026 | 64,35 | 64,56 | 60,75 | 60,85 | -5,48% | - |
| 28.07.2026 | 63,95 | 64,80 | 63,01 | 64,38 | 0,97% | - |
| 27.07.2026 | 63,98 | 64,80 | 62,76 | 63,76 | 0,31% | 60,00 |
| 24.07.2026 | 62,99 | 64,46 | 62,96 | 63,56 | 1,13% | - |
| 23.07.2026 | 59,91 | 63,05 | 59,52 | 62,85 | 4,56% | 25,00 |
| 22.07.2026 | 59,15 | 60,69 | 58,97 | 60,11 | 1,55% | - |
| 21.07.2026 | 58,66 | 59,65 | 58,24 | 59,19 | 1,47% | - |
| 20.07.2026 | 59,75 | 60,36 | 58,11 | 58,33 | -3,01% | - |
| 17.07.2026 | 60,15 | 60,47 | 58,59 | 60,14 | -0,20% | - |
| 16.07.2026 | 60,11 | 60,64 | 59,10 | 60,26 | 0,63% | - |
| 15.07.2026 | 60,90 | 61,46 | 59,17 | 59,88 | -1,51% | 3,00 |
| 14.07.2026 | 59,90 | 61,27 | 59,41 | 60,80 | 0,96% | - |
| 13.07.2026 | 61,56 | 62,12 | 59,81 | 60,22 | -2,48% | 2,00 |
| 10.07.2026 | 60,90 | 62,57 | 60,86 | 61,75 | 0,47% | 81,00 |
| 09.07.2026 | 60,50 | 62,35 | 60,29 | 61,46 | 1,59% | - |
| 08.07.2026 | 62,36 | 62,57 | 59,23 | 60,50 | -2,67% | - |
| 07.07.2026 | 65,36 | 66,12 | 61,72 | 62,16 | -3,99% | 2,00 |
| 06.07.2026 | 63,33 | 65,00 | 62,78 | 64,74 | 2,86% | 136,00 |
| 03.07.2026 | 63,29 | 63,35 | 62,84 | 62,94 | -0,55% | 5,00 |
| 02.07.2026 | 63,57 | 64,75 | 62,62 | 63,29 | -1,08% | - |
| 01.07.2026 | 64,80 | 65,46 | 63,47 | 63,98 | -1,40% | 1,00 |
| 30.06.2026 | 64,39 | 65,22 | 63,08 | 64,89 | 1,30% | - |
| 29.06.2026 | 64,01 | 64,80 | 62,95 | 64,06 | 0,75% | 256,00 |
| 26.06.2026 | 65,53 | 65,81 | 63,12 | 63,58 | -3,06% | - |
| 25.06.2026 | 64,12 | 67,60 | 63,62 | 65,59 | 2,77% | 1,00 |
| 24.06.2026 | 70,30 | 70,53 | 63,22 | 63,82 | -9,69% | 541,00 |
| 23.06.2026 | 71,46 | 71,47 | 68,14 | 70,67 | -0,79% | 80,00 |
| 22.06.2026 | 71,08 | 72,45 | 70,78 | 71,23 | -0,22% | 360,00 |
| 19.06.2026 | 71,30 | 71,88 | 71,03 | 71,39 | 0,08% | 90,00 |
| 18.06.2026 | 68,84 | 71,93 | 68,79 | 71,33 | 2,84% | 40,00 |
| 17.06.2026 | 69,35 | 70,22 | 67,90 | 69,36 | -1,17% | 358,00 |
| 16.06.2026 | 69,10 | 70,38 | 68,80 | 70,18 | 0,99% | 41,00 |
| 15.06.2026 | 67,87 | 69,96 | 67,76 | 69,49 | 3,10% | 54,00 |
| 12.06.2026 | 67,57 | 68,53 | 67,31 | 67,40 | -0,10% | - |
| 11.06.2026 | 63,33 | 67,67 | 63,22 | 67,47 | 5,95% | - |
| 10.06.2026 | 65,72 | 66,31 | 63,68 | 63,68 | -2,44% | - |
| 09.06.2026 | 64,93 | 66,43 | 63,08 | 65,27 | 0,62% | 4,00 |
| 08.06.2026 | 63,51 | 65,22 | 63,50 | 64,87 | 1,49% | - |
| 05.06.2026 | 64,90 | 65,14 | 63,82 | 63,92 | -1,56% | - |
| 04.06.2026 | 64,98 | 65,88 | 63,45 | 64,93 | -0,32% | 84,00 |
| 03.06.2026 | 65,59 | 65,94 | 64,36 | 65,14 | -0,99% | - |
| 02.06.2026 | 64,90 | 65,85 | 63,64 | 65,79 | 1,67% | 80,00 |
| 01.06.2026 | 64,87 | 65,66 | 63,49 | 64,71 | -0,57% | 364,00 |
| 29.05.2026 | 64,64 | 65,50 | 64,01 | 65,08 | 1,53% | 59,00 |
| 28.05.2026 | 62,92 | 64,12 | 62,26 | 64,10 | 2,48% | 1,00 |
| 27.05.2026 | 63,11 | 64,33 | 62,41 | 62,55 | -0,60% | 12,00 |
| 26.05.2026 | 60,20 | 63,01 | 60,09 | 62,93 | 4,24% | - |
| 25.05.2026 | 60,28 | 61,52 | 60,24 | 60,37 | 0,38% | 2,00 |
| 22.05.2026 | 59,31 | 60,34 | 58,79 | 60,14 | 1,30% | - |
| 21.05.2026 | 58,70 | 59,54 | 57,32 | 59,37 | 1,09% | - |
| 20.05.2026 | 55,47 | 58,93 | 55,45 | 58,73 | 5,44% | - |
| 19.05.2026 | 56,54 | 57,08 | 54,56 | 55,70 | -1,35% | 67,00 |
| 18.05.2026 | 55,85 | 57,04 | 55,74 | 56,46 | 1,07% | 2,00 |
| 15.05.2026 | 58,24 | 58,31 | 55,86 | 55,86 | -4,00% | - |
| 14.05.2026 | 56,89 | 59,20 | 56,32 | 58,19 | 2,27% | 27,00 |
| 13.05.2026 | 59,15 | 59,78 | 56,66 | 56,90 | -4,10% | 1,00 |
| 12.05.2026 | 60,14 | 60,55 | 58,27 | 59,33 | -1,59% | - |
| 11.05.2026 | 60,40 | 60,73 | 59,59 | 60,29 | -0,77% | - |
| 08.05.2026 | 61,01 | 61,71 | 59,87 | 60,76 | -1,78% | - |
| 07.05.2026 | 62,52 | 62,86 | 61,50 | 61,86 | -0,94% | 2,00 |
| 06.05.2026 | 59,99 | 65,25 | 59,92 | 62,45 | 3,98% | 35,00 |
| 05.05.2026 | 60,38 | 60,86 | 59,50 | 60,06 | -0,02% | 5,00 |
| 04.05.2026 | 61,19 | 61,76 | 59,76 | 60,07 | -4,32% | 8,00 |
| 30.04.2026 | 64,82 | 67,72 | 62,13 | 62,78 | -12,84% | 41,00 |
| 29.04.2026 | 72,87 | 73,08 | 70,98 | 72,03 | -0,69% | - |
| 28.04.2026 | 75,50 | 75,70 | 71,81 | 72,53 | -3,32% | - |
| 27.04.2026 | 70,84 | 75,30 | 69,55 | 75,02 | 5,37% | 149,00 |
| 24.04.2026 | 70,08 | 71,77 | 69,12 | 71,20 | 2,08% | - |
| 23.04.2026 | 70,26 | 72,00 | 69,43 | 69,75 | -1,52% | 19,00 |
| 22.04.2026 | 70,16 | 71,22 | 69,62 | 70,83 | 1,26% | - |
| 21.04.2026 | 70,92 | 71,86 | 69,50 | 69,95 | -1,63% | - |
| 20.04.2026 | 70,82 | 71,36 | 69,82 | 71,11 | -0,06% | - |
| 17.04.2026 | 66,22 | 71,64 | 66,17 | 71,15 | 7,95% | - |
| 16.04.2026 | 66,81 | 67,54 | 65,42 | 65,91 | -1,11% | 4,00 |
| 15.04.2026 | 69,26 | 69,45 | 66,19 | 66,65 | -3,71% | 2,00 |
| 14.04.2026 | 71,75 | 72,49 | 69,21 | 69,22 | -3,58% | 20,00 |
| 13.04.2026 | 71,72 | 72,20 | 71,09 | 71,79 | -0,50% | 1,00 |
| 10.04.2026 | 72,16 | 72,60 | 71,46 | 72,15 | 0,22% | 1,00 |
| 09.04.2026 | 70,82 | 72,33 | 70,04 | 71,99 | 1,85% | 52,00 |
| 08.04.2026 | 67,79 | 72,94 | 67,65 | 70,68 | 7,58% | 120,00 |
| 07.04.2026 | 65,83 | 66,65 | 65,01 | 65,70 | 1,86% | 183,00 |
| 02.04.2026 | 64,50 | 64,75 | 64,50 | 64,50 | 0,78% | - |
| 01.04.2026 | 63,50 | 64,00 | 63,50 | 64,00 | 4,92% | - |
| 31.03.2026 | 60,75 | 61,50 | 60,50 | 61,00 | -3,56% | 91,00 |
| 30.03.2026 | 63,00 | 64,00 | 62,75 | 63,25 | 0,80% | 36,00 |
| 27.03.2026 | 63,25 | 63,50 | 62,75 | 62,75 | -4,56% | - |
| 26.03.2026 | 66,25 | 66,25 | 65,75 | 65,75 | -0,75% | - |
| 25.03.2026 | 65,75 | 67,00 | 65,25 | 66,25 | 3,52% | 224,00 |
| 24.03.2026 | 63,75 | 64,00 | 63,50 | 64,00 | 4,92% | - |
| 23.03.2026 | 61,50 | 61,50 | 61,00 | 61,00 | -4,69% | - |
| 20.03.2026 | 64,00 | 64,50 | 62,00 | 64,00 | -1,16% | 138,00 |
| 19.03.2026 | 65,00 | 65,00 | 64,00 | 64,75 | -1,89% | - |
| 18.03.2026 | 65,75 | 66,25 | 65,50 | 66,00 | 1,15% | 164,00 |
| 17.03.2026 | 63,50 | 65,25 | 63,50 | 65,25 | 0,00% | - |
| 16.03.2026 | 65,25 | 66,25 | 65,00 | 65,25 | -1,88% | 1,00 |
| 13.03.2026 | 66,50 | 66,75 | 65,50 | 66,50 | 0,38% | - |
| 12.03.2026 | 67,75 | 68,25 | 65,75 | 66,25 | -2,93% | - |
| 11.03.2026 | 69,25 | 69,50 | 67,25 | 68,25 | 3,02% | 4,00 |