43,100€
-2,71%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,30 | 45,00 | 42,60 | 42,90 | -3,16% | - |
| 14.10.2025 | 43,20 | 44,40 | 42,50 | 44,30 | 2,55% | 25,00 |
| 13.10.2025 | 42,60 | 43,80 | 42,50 | 43,20 | 2,86% | - |
| 10.10.2025 | 44,70 | 45,00 | 41,80 | 42,00 | -6,04% | 55,00 |
| 09.10.2025 | 45,00 | 45,60 | 44,20 | 44,70 | 0,22% | - |
| 08.10.2025 | 44,70 | 45,40 | 44,20 | 44,60 | -0,45% | - |
| 07.10.2025 | 44,80 | 45,40 | 44,40 | 44,80 | -0,67% | - |
| 06.10.2025 | 45,00 | 45,20 | 45,00 | 45,10 | -0,44% | - |
| 03.10.2025 | 45,30 | 45,60 | 45,00 | 45,30 | 1,34% | - |
| 02.10.2025 | 45,00 | 45,60 | 44,40 | 44,70 | -0,89% | - |
| 01.10.2025 | 45,00 | 45,40 | 44,50 | 45,10 | 0,00% | - |
| 30.09.2025 | 45,40 | 46,10 | 45,00 | 45,10 | -1,53% | - |
| 29.09.2025 | 46,10 | 46,80 | 45,20 | 45,80 | 0,00% | - |
| 26.09.2025 | 45,80 | 46,60 | 45,40 | 45,80 | -1,08% | - |
| 25.09.2025 | 47,10 | 47,30 | 46,00 | 46,30 | -1,07% | - |
| 24.09.2025 | 48,00 | 48,80 | 46,60 | 46,80 | -2,30% | - |
| 23.09.2025 | 48,20 | 49,20 | 47,80 | 47,90 | -1,03% | - |
| 22.09.2025 | 48,20 | 48,60 | 47,60 | 48,40 | 0,41% | - |
| 19.09.2025 | 49,10 | 49,50 | 47,60 | 48,20 | -1,43% | - |
| 18.09.2025 | 47,80 | 49,00 | 47,60 | 48,90 | 3,38% | - |
| 17.09.2025 | 47,50 | 48,50 | 47,00 | 47,30 | 0,21% | - |
| 16.09.2025 | 48,10 | 48,40 | 46,60 | 47,20 | -2,48% | - |
| 15.09.2025 | 48,10 | 48,60 | 47,50 | 48,40 | 1,04% | - |
| 12.09.2025 | 48,40 | 48,60 | 47,80 | 47,90 | -0,62% | - |
| 11.09.2025 | 48,00 | 49,20 | 47,80 | 48,20 | 0,63% | - |
| 10.09.2025 | 47,20 | 48,40 | 46,80 | 47,90 | 1,91% | - |
| 09.09.2025 | 47,20 | 47,70 | 46,60 | 47,00 | -0,42% | - |
| 08.09.2025 | 47,20 | 47,80 | 46,60 | 47,20 | 0,21% | - |
| 05.09.2025 | 46,70 | 47,40 | 46,20 | 47,10 | 1,07% | - |
| 04.09.2025 | 45,80 | 47,00 | 45,00 | 46,60 | 1,53% | - |
| 03.09.2025 | 45,90 | 46,20 | 45,40 | 45,90 | 0,00% | - |
| 02.09.2025 | 45,80 | 46,00 | 45,00 | 45,90 | 0,22% | - |
| 01.09.2025 | 45,90 | 45,90 | 45,70 | 45,80 | -0,22% | - |
| 29.08.2025 | 46,80 | 47,20 | 45,60 | 45,90 | -2,13% | 400,00 |
| 28.08.2025 | 47,20 | 47,60 | 46,50 | 46,90 | -0,42% | - |
| 27.08.2025 | 46,80 | 47,60 | 46,60 | 47,10 | 0,86% | - |
| 26.08.2025 | 45,50 | 47,00 | 45,20 | 46,70 | 2,19% | - |
| 25.08.2025 | 45,60 | 46,40 | 45,50 | 45,70 | 0,00% | - |
| 22.08.2025 | 44,80 | 46,20 | 44,70 | 45,70 | 2,24% | - |
| 21.08.2025 | 44,80 | 45,20 | 44,40 | 44,70 | 0,00% | - |
| 20.08.2025 | 45,20 | 45,70 | 44,00 | 44,70 | -1,32% | - |
| 19.08.2025 | 45,50 | 46,20 | 45,00 | 45,30 | -0,88% | - |
| 18.08.2025 | 45,10 | 45,80 | 44,80 | 45,70 | 1,11% | - |
| 15.08.2025 | 45,80 | 45,80 | 44,60 | 45,20 | -1,31% | - |
| 14.08.2025 | 46,00 | 46,20 | 45,20 | 45,80 | -0,87% | - |
| 13.08.2025 | 45,60 | 46,20 | 45,00 | 46,20 | 1,54% | - |
| 12.08.2025 | 45,00 | 45,80 | 44,80 | 45,50 | 1,34% | - |
| 11.08.2025 | 44,80 | 45,20 | 44,40 | 44,90 | -0,22% | - |
| 08.08.2025 | 44,90 | 45,40 | 44,50 | 45,00 | 0,45% | - |
| 07.08.2025 | 46,00 | 46,70 | 44,60 | 44,80 | -2,82% | - |
| 06.08.2025 | 47,00 | 47,30 | 45,80 | 46,10 | -1,71% | - |
| 05.08.2025 | 46,70 | 47,40 | 46,20 | 46,90 | 0,86% | - |
| 04.08.2025 | 46,60 | 47,30 | 46,20 | 46,50 | 0,00% | - |
| 01.08.2025 | 48,90 | 49,00 | 46,00 | 46,50 | -5,68% | - |
| 31.07.2025 | 49,00 | 49,60 | 47,50 | 49,30 | 0,41% | - |
| 30.07.2025 | 48,60 | 49,75 | 48,20 | 49,10 | 1,03% | - |
| 29.07.2025 | 49,30 | 51,75 | 47,20 | 48,60 | 2,53% | - |
| 28.07.2025 | 47,00 | 48,00 | 46,80 | 47,40 | 1,50% | - |
| 25.07.2025 | 46,40 | 47,00 | 46,20 | 46,70 | 0,86% | - |
| 24.07.2025 | 46,40 | 46,80 | 45,90 | 46,30 | -0,43% | - |
| 23.07.2025 | 46,00 | 47,00 | 45,90 | 46,50 | 1,31% | - |
| 22.07.2025 | 45,80 | 46,20 | 45,00 | 45,90 | 0,44% | 220,00 |
| 21.07.2025 | 47,00 | 47,60 | 45,60 | 45,70 | -2,97% | - |
| 18.07.2025 | 47,30 | 47,50 | 46,20 | 47,10 | -0,42% | - |
| 17.07.2025 | 46,20 | 47,60 | 46,20 | 47,30 | 2,16% | - |
| 16.07.2025 | 45,20 | 46,40 | 44,60 | 46,30 | 2,43% | - |
| 15.07.2025 | 45,40 | 46,00 | 44,80 | 45,20 | 0,00% | - |
| 14.07.2025 | 45,60 | 46,10 | 45,00 | 45,20 | -2,16% | 100,00 |
| 11.07.2025 | 46,20 | 46,20 | 45,20 | 46,20 | -0,22% | - |
| 10.07.2025 | 45,80 | 47,20 | 45,60 | 46,30 | 0,87% | - |
| 09.07.2025 | 46,00 | 46,50 | 44,80 | 45,90 | 0,88% | - |
| 08.07.2025 | 44,60 | 46,40 | 44,50 | 45,50 | 2,48% | - |
| 07.07.2025 | 46,90 | 47,40 | 44,20 | 44,40 | -4,72% | - |
| 04.07.2025 | 46,80 | 46,90 | 46,60 | 46,60 | -1,06% | - |
| 03.07.2025 | 45,90 | 47,20 | 45,70 | 47,10 | 3,06% | - |
| 02.07.2025 | 44,40 | 45,80 | 44,40 | 45,70 | 3,16% | - |
| 01.07.2025 | 44,40 | 45,00 | 43,60 | 44,30 | -0,45% | - |
| 30.06.2025 | 46,00 | 46,40 | 44,20 | 44,50 | -3,05% | - |
| 27.06.2025 | 44,20 | 46,20 | 43,80 | 45,90 | 3,61% | - |
| 26.06.2025 | 41,60 | 44,60 | 41,40 | 44,30 | 6,24% | - |
| 25.06.2025 | 41,20 | 42,00 | 41,00 | 41,70 | 1,46% | 100,00 |
| 24.06.2025 | 40,20 | 41,40 | 40,00 | 41,10 | 2,49% | - |
| 23.06.2025 | 39,80 | 40,40 | 39,00 | 40,10 | 0,50% | - |
| 20.06.2025 | 40,20 | 41,10 | 39,40 | 39,90 | -0,25% | - |
| 19.06.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -1,23% | - |
| 18.06.2025 | 40,40 | 41,00 | 40,10 | 40,50 | 0,75% | - |
| 17.06.2025 | 40,80 | 41,20 | 40,10 | 40,20 | -1,71% | - |
| 16.06.2025 | 40,20 | 41,20 | 40,20 | 40,90 | 1,49% | - |
| 13.06.2025 | 40,80 | 41,20 | 40,00 | 40,30 | -2,42% | - |
| 12.06.2025 | 41,00 | 41,40 | 39,80 | 41,30 | -0,24% | - |
| 11.06.2025 | 41,40 | 41,90 | 40,80 | 41,40 | -0,24% | - |
| 10.06.2025 | 42,20 | 42,60 | 41,20 | 41,50 | -1,66% | - |
| 09.06.2025 | 42,80 | 43,60 | 42,10 | 42,20 | -1,63% | - |
| 06.06.2025 | 41,40 | 43,30 | 41,30 | 42,90 | 3,87% | - |
| 05.06.2025 | 43,20 | 43,50 | 40,80 | 41,30 | -0,48% | - |
| 04.06.2025 | 44,40 | 46,00 | 41,20 | 41,50 | -6,74% | - |
| 03.06.2025 | 43,20 | 44,80 | 43,00 | 44,50 | 3,25% | - |
| 02.06.2025 | 43,60 | 44,00 | 42,40 | 43,10 | -1,82% | - |
| 30.05.2025 | 44,60 | 44,80 | 43,40 | 43,90 | -1,13% | - |
| 29.05.2025 | 45,60 | 46,00 | 43,80 | 44,40 | -0,67% | - |