66,500€
-0,95%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 66,82 | 66,87 | 66,20 | 66,44 | -1,04% | - |
| 19.08.2026 | 67,14 | 67,14 | 67,14 | 67,14 | -2,36% | - |
| 18.08.2026 | 68,76 | 68,76 | 68,76 | 68,76 | -0,58% | - |
| 17.08.2026 | 69,16 | 69,16 | 69,16 | 69,16 | -2,89% | - |
| 14.08.2026 | 69,56 | 71,22 | 69,56 | 71,22 | 2,27% | 110,00 |
| 13.08.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 0,20% | - |
| 12.08.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 1,82% | - |
| 11.08.2026 | 68,26 | 68,26 | 68,26 | 68,26 | -0,55% | - |
| 10.08.2026 | 68,64 | 68,64 | 68,64 | 68,64 | 1,54% | - |
| 07.08.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 0,09% | - |
| 06.08.2026 | 67,54 | 67,54 | 67,54 | 67,54 | -1,57% | - |
| 05.08.2026 | 68,62 | 68,62 | 68,62 | 68,62 | 3,81% | - |
| 04.08.2026 | 66,10 | 66,10 | 66,10 | 66,10 | 0,49% | - |
| 03.08.2026 | 65,78 | 65,78 | 65,78 | 65,78 | 0,83% | - |
| 31.07.2026 | 65,24 | 65,24 | 65,24 | 65,24 | 4,15% | - |
| 30.07.2026 | 62,64 | 62,64 | 62,64 | 62,64 | -1,57% | - |
| 29.07.2026 | 63,64 | 63,64 | 63,64 | 63,64 | 1,08% | - |
| 28.07.2026 | 62,96 | 62,96 | 62,96 | 62,96 | -1,10% | - |
| 27.07.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 2,18% | - |
| 24.07.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 5,20% | - |
| 23.07.2026 | 59,22 | 59,22 | 59,22 | 59,22 | 1,30% | - |
| 22.07.2026 | 58,46 | 58,46 | 58,46 | 58,46 | 0,31% | - |
| 21.07.2026 | 58,28 | 58,28 | 58,28 | 58,28 | -1,55% | - |
| 20.07.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -0,03% | - |
| 17.07.2026 | 59,22 | 59,22 | 59,22 | 59,22 | -0,30% | - |
| 16.07.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -1,69% | - |
| 15.07.2026 | 60,42 | 60,42 | 60,42 | 60,42 | 1,58% | - |
| 14.07.2026 | 59,48 | 59,48 | 59,48 | 59,48 | -2,07% | - |
| 13.07.2026 | 60,74 | 60,74 | 60,74 | 60,74 | 0,93% | - |
| 10.07.2026 | 60,18 | 60,18 | 60,18 | 60,18 | 0,23% | - |
| 09.07.2026 | 60,04 | 60,04 | 60,04 | 60,04 | -2,78% | - |
| 08.07.2026 | 61,76 | 61,76 | 61,76 | 61,76 | -4,19% | - |
| 07.07.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 2,25% | - |
| 06.07.2026 | 63,04 | 63,04 | 63,04 | 63,04 | 0,25% | - |
| 03.07.2026 | 62,88 | 62,88 | 62,88 | 62,88 | -0,10% | - |
| 02.07.2026 | 62,94 | 62,94 | 62,94 | 62,94 | -1,84% | - |
| 01.07.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 0,47% | - |
| 30.06.2026 | 63,82 | 63,82 | 63,82 | 63,82 | 0,35% | - |
| 29.06.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -1,61% | - |
| 26.06.2026 | 64,64 | 64,64 | 64,64 | 64,64 | 0,78% | - |
| 25.06.2026 | 64,14 | 64,14 | 64,14 | 64,14 | -8,08% | - |
| 24.06.2026 | 69,78 | 69,78 | 69,78 | 69,78 | 0,06% | - |
| 23.06.2026 | 69,74 | 69,74 | 69,74 | 69,74 | -0,88% | - |
| 22.06.2026 | 70,36 | 70,36 | 70,36 | 70,36 | 0,17% | - |
| 19.06.2026 | 70,24 | 70,24 | 70,24 | 70,24 | 1,86% | - |
| 18.06.2026 | 68,44 | 68,96 | 68,44 | 68,96 | 0,12% | 40,00 |
| 17.06.2026 | 68,88 | 68,88 | 68,88 | 68,88 | 0,76% | - |
| 16.06.2026 | 68,36 | 68,36 | 68,36 | 68,36 | 0,92% | - |
| 15.06.2026 | 67,74 | 67,74 | 67,74 | 67,74 | 1,23% | - |
| 12.06.2026 | 66,92 | 66,92 | 66,92 | 66,92 | 6,63% | - |
| 11.06.2026 | 62,76 | 62,76 | 62,76 | 62,76 | -1,78% | - |
| 10.06.2026 | 64,82 | 64,82 | 63,90 | 63,90 | -3,30% | 57,00 |
| 09.06.2026 | 64,44 | 66,08 | 64,44 | 66,08 | 4,76% | 500,00 |
| 08.06.2026 | 63,08 | 63,08 | 63,08 | 63,08 | -0,91% | - |
| 05.06.2026 | 63,66 | 63,66 | 63,66 | 63,66 | -0,62% | - |
| 04.06.2026 | 64,06 | 64,06 | 64,06 | 64,06 | -1,39% | - |
| 03.06.2026 | 64,96 | 64,96 | 64,96 | 64,96 | 2,04% | - |
| 02.06.2026 | 63,66 | 63,66 | 63,66 | 63,66 | -1,15% | - |
| 01.06.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 0,63% | - |
| 29.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,41% | - |
| 28.05.2026 | 62,14 | 63,74 | 62,14 | 63,74 | 2,02% | 224,00 |
| 27.05.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 4,55% | - |
| 26.05.2026 | 59,76 | 59,76 | 59,76 | 59,76 | -0,27% | - |
| 25.05.2026 | 59,96 | 59,96 | 59,92 | 59,92 | 1,90% | 39,00 |
| 22.05.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 1,20% | - |
| 21.05.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 5,75% | - |
| 20.05.2026 | 54,94 | 54,94 | 54,94 | 54,94 | -1,58% | - |
| 19.05.2026 | 55,82 | 55,82 | 55,82 | 55,82 | 1,16% | - |
| 18.05.2026 | 54,92 | 55,18 | 54,92 | 55,18 | -5,19% | 35,00 |
| 15.05.2026 | 57,24 | 58,20 | 57,24 | 58,20 | 1,22% | 94,00 |
| 14.05.2026 | 56,32 | 57,50 | 56,32 | 57,50 | -2,04% | 30,00 |
| 13.05.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -1,18% | - |
| 12.05.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -0,74% | - |
| 11.05.2026 | 59,84 | 59,84 | 59,84 | 59,84 | -1,16% | - |
| 08.05.2026 | 60,54 | 60,54 | 60,54 | 60,54 | -2,13% | - |
| 07.05.2026 | 61,86 | 61,86 | 61,86 | 61,86 | 3,93% | - |
| 06.05.2026 | 59,52 | 59,52 | 59,52 | 59,52 | -0,47% | - |
| 05.05.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -1,32% | - |
| 04.05.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -5,84% | - |
| 30.04.2026 | 64,36 | 64,36 | 64,36 | 64,36 | -10,81% | - |
| 29.04.2026 | 72,16 | 72,16 | 72,16 | 72,16 | -2,80% | - |
| 28.04.2026 | 74,24 | 74,24 | 74,24 | 74,24 | 5,72% | - |
| 27.04.2026 | 70,22 | 70,22 | 70,22 | 70,22 | 1,04% | - |
| 24.04.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,03% | - |
| 23.04.2026 | 69,52 | 69,52 | 69,52 | 69,52 | -0,20% | - |
| 22.04.2026 | 69,66 | 69,66 | 69,66 | 69,66 | -0,88% | - |
| 21.04.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 0,46% | - |
| 20.04.2026 | 69,96 | 69,96 | 69,96 | 69,96 | 6,87% | - |
| 17.04.2026 | 65,46 | 65,46 | 65,46 | 65,46 | -1,21% | - |
| 16.04.2026 | 66,26 | 66,26 | 66,26 | 66,26 | -3,30% | - |
| 15.04.2026 | 68,52 | 68,52 | 68,52 | 68,52 | -3,60% | - |
| 14.04.2026 | 71,08 | 71,08 | 71,08 | 71,08 | -2,12% | - |
| 13.04.2026 | 72,62 | 72,62 | 72,62 | 72,62 | 1,40% | 55,00 |
| 10.04.2026 | 71,62 | 71,62 | 71,62 | 71,62 | 0,84% | - |
| 09.04.2026 | 70,04 | 71,02 | 70,04 | 71,02 | 4,47% | 150,00 |
| 08.04.2026 | 67,98 | 67,98 | 67,98 | 67,98 | 2,84% | - |
| 07.04.2026 | 64,78 | 66,10 | 64,78 | 66,10 | 4,09% | 15,00 |
| 02.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 01.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 5,00% | - |
| 31.03.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -5,51% | - |