56,500€
0,89%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 14.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 13.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 12.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | - |
| 11.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 08.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 07.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 5,77% | - |
| 06.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 6,12% | - |
| 05.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 04.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 01.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 31.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 30.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 5,96% | - |
| 29.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
| 28.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 25.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 24.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 23.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 22.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 21.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 18.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 17.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 16.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 15.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 14.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 11.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 10.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 09.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,43% | - |
| 08.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 07.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | 19,00 |
| 04.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 03.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 02.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 01.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 30.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | 80,00 |
| 27.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 26.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 25.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 9,22% | - |
| 24.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 23.09.2024 | 42,60 | 42,80 | 42,60 | 42,80 | 0,00% | 100,00 |
| 20.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 19.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 18.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 17.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 16.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 13.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 12.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 11.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 10.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 09.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 06.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 05.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 04.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -4,91% | - |
| 03.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 02.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 30.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 29.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 28.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 27.08.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 26.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 23.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 22.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 21.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 20.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 19.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 16.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 15.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 14.08.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 3,40% | 45,00 |
| 13.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 12.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 09.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | 300,00 |
| 08.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 07.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 06.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 05.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -6,70% | - |
| 02.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,86% | - |
| 01.08.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 31.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 30.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 29.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 26.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 25.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 24.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 23.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 22.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 19.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 18.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 17.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | - |
| 16.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 15.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 12.07.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 4,17% | 55,00 |
| 11.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 10.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 09.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 08.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 05.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 04.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 03.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 02.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 01.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |