43,700€
7,11%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 41,70 | 43,90 | 41,40 | 43,70 | 7,11% | - |
| 25.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 24.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 23.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 20.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 19.06.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,50% | 2,00 |
| 18.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 17.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 16.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 13.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 12.06.2025 | 40,80 | 40,80 | 39,80 | 39,80 | -3,40% | 50,00 |
| 11.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 10.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 09.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 06.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,21% | - |
| 05.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 04.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | - |
| 03.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 02.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 30.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 29.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 28.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 27.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 26.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 23.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 22.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 21.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 20.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 19.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 16.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 15.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 14.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 13.05.2025 | 45,40 | 46,80 | 45,40 | 46,80 | 9,86% | 100,00 |
| 12.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 09.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | - |
| 08.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 07.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 06.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 05.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 02.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 30.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 6,67% | - |
| 29.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 28.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 25.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 5,95% | - |
| 24.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 23.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 22.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | 250,00 |
| 17.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 15.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 14.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 11.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -7,46% | - |
| 10.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 14,86% | - |
| 09.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,89% | - |
| 08.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 07.04.2025 | 35,40 | 36,20 | 35,40 | 36,20 | -7,18% | 141,00 |
| 04.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -11,76% | - |
| 03.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 02.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 01.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 31.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 28.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 27.03.2025 | 47,40 | 47,40 | 47,00 | 47,00 | -2,49% | 21,00 |
| 26.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 25.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 3,43% | - |
| 24.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 21.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 20.03.2025 | 47,00 | 47,80 | 47,00 | 47,80 | 5,29% | 15,00 |
| 19.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 18.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 17.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 14.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 13.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 12.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 11.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | - |
| 10.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 07.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -4,27% | - |
| 06.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 05.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -5,20% | - |
| 04.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -4,76% | 35,00 |
| 03.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 28.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 27.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 26.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 25.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 24.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 21.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 20.02.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 0,00% | 130,00 |
| 19.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -5,93% | - |
| 18.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 17.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 14.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 13.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
| 12.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 11.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 10.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 07.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 06.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | - |
| 05.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 04.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |