64,730€
0,98%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 66,25 | 67,00 | 65,50 | 66,25 | 1,15% | 96,00 |
| 09.03.2026 | 64,75 | 65,50 | 64,50 | 65,50 | -6,09% | - |
| 06.03.2026 | 70,25 | 70,25 | 69,00 | 69,75 | -2,11% | - |
| 05.03.2026 | 71,25 | 72,00 | 70,75 | 71,25 | -1,04% | 6,00 |
| 04.03.2026 | 71,75 | 72,75 | 71,00 | 72,00 | -3,36% | 53,00 |
| 03.03.2026 | 74,25 | 74,50 | 73,00 | 74,50 | -1,00% | - |
| 02.03.2026 | 74,75 | 75,75 | 73,25 | 75,25 | 0,67% | 224,00 |
| 27.02.2026 | 75,25 | 75,75 | 74,75 | 74,75 | -1,97% | 1,00 |
| 26.02.2026 | 78,00 | 79,50 | 74,75 | 76,25 | -0,65% | 54,00 |
| 25.02.2026 | 77,00 | 77,00 | 76,50 | 76,75 | 1,99% | - |
| 24.02.2026 | 75,25 | 76,00 | 74,75 | 75,25 | -0,33% | 83,00 |
| 23.02.2026 | 74,75 | 76,00 | 74,50 | 75,50 | 1,34% | 48,00 |
| 20.02.2026 | 75,00 | 75,50 | 73,75 | 74,50 | -0,67% | 1,00 |
| 19.02.2026 | 75,25 | 75,25 | 74,75 | 75,00 | -1,32% | - |
| 18.02.2026 | 75,75 | 76,25 | 75,75 | 76,00 | 1,00% | - |
| 17.02.2026 | 75,50 | 76,25 | 74,75 | 75,25 | -0,33% | - |
| 16.02.2026 | 75,50 | 76,25 | 75,50 | 75,50 | -0,98% | 15,00 |
| 13.02.2026 | 73,00 | 76,25 | 73,00 | 76,25 | 4,45% | - |
| 12.02.2026 | 73,25 | 73,25 | 73,00 | 73,00 | 0,00% | - |
| 11.02.2026 | 72,75 | 73,00 | 72,75 | 73,00 | 1,74% | - |
| 10.02.2026 | 71,75 | 72,00 | 71,75 | 71,75 | -0,35% | - |
| 09.02.2026 | 72,25 | 72,50 | 72,00 | 72,00 | 5,88% | 2,00 |
| 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 | 1,17% | 1,00 |
| 27.01.2026 | 65,75 | 66,00 | 64,25 | 64,25 | -1,91% | 5,00 |
| 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 | 1,54% | - |
| 20.01.2026 | 65,25 | 65,75 | 64,25 | 64,75 | -1,52% | - |
| 19.01.2026 | 65,75 | 66,00 | 65,50 | 65,75 | -1,50% | - |
| 16.01.2026 | 66,00 | 66,75 | 65,50 | 66,75 | 3,09% | - |
| 15.01.2026 | 64,75 | 64,75 | 64,25 | 64,75 | 1,57% | - |
| 14.01.2026 | 64,25 | 65,00 | 63,75 | 63,75 | -0,78% | 510,00 |
| 13.01.2026 | 63,50 | 64,75 | 62,50 | 64,25 | 2,39% | 8,00 |
| 12.01.2026 | 62,75 | 62,75 | 62,50 | 62,75 | -0,79% | - |
| 09.01.2026 | 61,75 | 63,50 | 61,25 | 63,25 | 3,27% | 91,00 |
| 08.01.2026 | 61,50 | 61,50 | 61,25 | 61,25 | -0,81% | - |
| 07.01.2026 | 62,25 | 63,00 | 61,25 | 61,75 | 0,00% | 50,00 |