66,500€
3,91%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 2,34% | - |
| 15.01.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | - |
| 14.01.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | - |
| 13.01.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 12.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 09.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 08.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 07.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 06.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 2,50% | - |
| 05.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 02.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 30.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 29.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 23.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 22.12.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 2,54% | - |
| 19.12.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 18.12.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 17.12.2025 | 59,50 | 59,50 | 58,50 | 58,50 | -2,50% | 17,00 |
| 16.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 15.12.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 12.12.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 11.12.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 10.12.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 09.12.2025 | 61,00 | 62,00 | 61,00 | 62,00 | 0,81% | 1.157,00 |
| 08.12.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 05.12.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 04.12.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | - |
| 03.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 02.12.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 01.12.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 28.11.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 27.11.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 26.11.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 2,54% | - |
| 25.11.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 24.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
| 21.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 20.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 4,46% | - |
| 19.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 18.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -3,48% | - |
| 17.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 14.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -4,17% | - |
| 13.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 12.11.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 11.11.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 10.11.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 07.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 06.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 05.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | - |
| 04.11.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 5,13% | - |
| 03.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 31.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 30.10.2025 | 59,00 | 59,00 | 58,00 | 58,00 | -4,13% | 50,00 |
| 29.10.2025 | 46,60 | 60,50 | 46,60 | 60,50 | 34,44% | 3,00 |
| 28.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 27.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 24.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 23.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 22.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 21.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 20.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 17.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 16.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 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% | - |