42,900€
-2,05%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 43,30 | 43,60 | 42,60 | 43,10 | -1,60% | - |
| 15.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 14.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 13.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | - |
| 10.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 09.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 08.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 07.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 06.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 03.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 02.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 01.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 30.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 29.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 26.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 25.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 24.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 23.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 22.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 19.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 18.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 17.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 16.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 15.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 12.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,44% | - |
| 11.09.2025 | 48,10 | 49,10 | 47,80 | 48,70 | 4,06% | - |
| 10.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,21% | - |
| 09.09.2025 | 47,30 | 47,50 | 46,70 | 46,70 | -1,89% | - |
| 08.09.2025 | 47,10 | 47,70 | 46,70 | 47,60 | 2,59% | - |
| 05.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 04.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 03.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 02.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 01.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 29.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 28.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 27.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 26.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 25.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 22.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 21.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 20.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 19.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 18.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 15.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 14.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 13.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 12.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 11.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 08.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 07.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 06.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 05.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 04.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -4,53% | - |
| 01.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | 44,00 |
| 31.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 30.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 2,00 |
| 29.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 4,72% | - |
| 28.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 25.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 24.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 23.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 22.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 21.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 18.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 17.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 16.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 15.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 14.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 11.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 10.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 09.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 08.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -4,74% | - |
| 07.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 04.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 03.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 02.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 01.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -3,51% | - |
| 30.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,64% | - |
| 27.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 6,28% | - |
| 26.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 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% | - |