75,680€
-1,25%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 75,66 | 75,66 | 75,66 | 75,66 | -1,28% | - |
| 11.11.2026 | 76,64 | 76,64 | 76,64 | 76,64 | 0,95% | - |
| 10.11.2026 | 75,92 | 75,92 | 75,92 | 75,92 | 6,12% | - |
| 09.11.2026 | 71,54 | 71,54 | 71,54 | 71,54 | 3,77% | - |
| 06.11.2026 | 68,94 | 68,94 | 68,94 | 68,94 | -3,28% | - |
| 05.11.2026 | 71,28 | 71,28 | 71,28 | 71,28 | -0,03% | - |
| 04.11.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 0,93% | - |
| 03.11.2026 | 70,64 | 70,64 | 70,64 | 70,64 | 0,43% | - |
| 02.11.2026 | 70,34 | 70,34 | 70,34 | 70,34 | 0,17% | - |
| 30.10.2026 | 70,22 | 70,22 | 70,22 | 70,22 | 10,55% | - |
| 29.10.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -2,19% | - |
| 28.10.2026 | 63,16 | 64,94 | 63,16 | 64,94 | 5,39% | 61,00 |
| 27.10.2026 | 61,62 | 61,62 | 61,62 | 61,62 | 2,05% | - |
| 26.10.2026 | 60,38 | 60,38 | 60,38 | 60,38 | 1,14% | - |
| 23.10.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -4,17% | - |
| 22.10.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 0,68% | - |
| 21.10.2026 | 61,88 | 61,88 | 61,88 | 61,88 | -0,35% | - |
| 20.10.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,27% | - |
| 19.10.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 0,58% | - |
| 16.10.2026 | 62,54 | 62,54 | 62,54 | 62,54 | 1,36% | - |
| 15.10.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -2,34% | - |
| 14.10.2026 | 63,18 | 63,18 | 63,18 | 63,18 | 1,15% | - |
| 13.10.2026 | 62,46 | 62,46 | 62,46 | 62,46 | -2,53% | - |
| 12.10.2026 | 64,08 | 64,08 | 64,08 | 64,08 | 1,75% | - |
| 09.10.2026 | 61,64 | 62,98 | 61,64 | 62,98 | 1,25% | 57,00 |
| 08.10.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -3,86% | - |
| 07.10.2026 | 64,70 | 64,70 | 64,70 | 64,70 | -1,67% | - |
| 06.10.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,09% | - |
| 05.10.2026 | 65,74 | 65,74 | 65,74 | 65,74 | 1,86% | - |
| 02.10.2026 | 64,54 | 64,54 | 64,54 | 64,54 | 0,88% | - |
| 01.10.2026 | 63,98 | 63,98 | 63,98 | 63,98 | -0,90% | - |
| 30.09.2026 | 64,56 | 64,56 | 64,56 | 64,56 | 0,09% | - |
| 29.09.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 1,00% | - |
| 28.09.2026 | 63,86 | 63,86 | 63,86 | 63,86 | -3,30% | - |
| 25.09.2026 | 66,04 | 66,04 | 66,04 | 66,04 | -1,08% | - |
| 24.09.2026 | 66,76 | 66,76 | 66,76 | 66,76 | 1,27% | - |
| 23.09.2026 | 65,92 | 65,92 | 65,92 | 65,92 | 2,17% | - |
| 22.09.2026 | 64,52 | 64,52 | 64,52 | 64,52 | 0,53% | - |
| 21.09.2026 | 64,18 | 64,18 | 64,18 | 64,18 | 0,56% | - |
| 18.09.2026 | 63,82 | 63,82 | 63,82 | 63,82 | 1,53% | - |
| 17.09.2026 | 62,86 | 62,86 | 62,86 | 62,86 | 2,88% | - |
| 16.09.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 0,13% | - |
| 15.09.2026 | 61,02 | 61,02 | 61,02 | 61,02 | -3,66% | - |
| 14.09.2026 | 63,34 | 63,34 | 63,34 | 63,34 | 1,44% | - |
| 11.09.2026 | 62,44 | 62,44 | 62,44 | 62,44 | -2,68% | - |
| 10.09.2026 | 64,16 | 64,16 | 64,16 | 64,16 | -2,17% | - |
| 09.09.2026 | 65,58 | 65,58 | 65,58 | 65,58 | 0,89% | - |
| 08.09.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,43% | - |
| 07.09.2026 | 65,28 | 65,28 | 65,28 | 65,28 | -0,82% | - |
| 04.09.2026 | 65,82 | 65,82 | 65,82 | 65,82 | -0,81% | - |
| 03.09.2026 | 66,36 | 66,36 | 66,36 | 66,36 | 1,44% | - |
| 02.09.2026 | 65,42 | 65,42 | 65,42 | 65,42 | -3,08% | - |
| 01.09.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,37% | - |
| 31.08.2026 | 68,44 | 68,44 | 68,44 | 68,44 | -1,67% | - |
| 28.08.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -1,44% | - |
| 27.08.2026 | 70,62 | 70,62 | 70,62 | 70,62 | 3,46% | - |
| 26.08.2026 | 68,26 | 68,26 | 68,26 | 68,26 | -0,38% | - |
| 25.08.2026 | 68,52 | 68,52 | 68,52 | 68,52 | 2,15% | - |
| 24.08.2026 | 67,08 | 67,08 | 67,08 | 67,08 | 1,39% | - |
| 21.08.2026 | 66,16 | 66,16 | 66,16 | 66,16 | -0,06% | - |
| 20.08.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -1,40% | - |
| 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% | - |