46,300€
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 46,20 | 46,50 | 46,20 | 46,40 | 0,22% | - |
| 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% | - |
| 28.05.2025 | 44,90 | 45,60 | 44,40 | 44,70 | -0,45% | - |
| 27.05.2025 | 44,40 | 45,40 | 43,80 | 44,90 | 1,13% | - |
| 26.05.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 1,60% | - |
| 23.05.2025 | 43,50 | 44,00 | 42,30 | 43,70 | 0,00% | - |
| 22.05.2025 | 43,60 | 44,20 | 43,20 | 43,70 | 0,00% | - |
| 21.05.2025 | 44,80 | 44,80 | 43,40 | 43,70 | -3,10% | - |
| 20.05.2025 | 45,60 | 46,00 | 44,80 | 45,10 | -1,31% | - |
| 19.05.2025 | 45,80 | 46,00 | 44,80 | 45,70 | -1,08% | - |
| 16.05.2025 | 45,60 | 46,40 | 45,20 | 46,20 | 1,09% | - |
| 15.05.2025 | 46,40 | 46,60 | 45,40 | 45,70 | -2,14% | - |
| 14.05.2025 | 46,70 | 47,20 | 46,10 | 46,70 | 0,43% | - |
| 13.05.2025 | 45,60 | 47,00 | 45,40 | 46,50 | 1,31% | - |
| 12.05.2025 | 43,10 | 46,60 | 42,90 | 45,90 | 8,51% | - |
| 09.05.2025 | 42,60 | 43,20 | 42,10 | 42,30 | -0,94% | - |
| 08.05.2025 | 41,60 | 43,40 | 41,30 | 42,70 | 3,39% | - |
| 07.05.2025 | 41,20 | 41,80 | 40,60 | 41,30 | 0,49% | - |
| 06.05.2025 | 41,60 | 41,70 | 40,60 | 41,10 | -1,44% | - |
| 05.05.2025 | 41,60 | 42,40 | 40,40 | 41,70 | -0,48% | - |
| 02.05.2025 | 40,80 | 42,40 | 40,50 | 41,90 | 5,01% | - |
| 30.04.2025 | 42,40 | 42,40 | 38,20 | 39,90 | 1,01% | - |
| 29.04.2025 | 39,20 | 39,60 | 38,20 | 39,50 | 1,02% | - |
| 28.04.2025 | 39,20 | 40,40 | 38,80 | 39,10 | -1,01% | - |
| 25.04.2025 | 39,40 | 39,80 | 38,80 | 39,50 | 0,25% | - |
| 24.04.2025 | 37,20 | 39,40 | 36,70 | 39,40 | 5,63% | - |
| 23.04.2025 | 37,00 | 39,20 | 36,60 | 37,30 | 2,19% | - |
| 22.04.2025 | 35,10 | 36,80 | 35,00 | 36,50 | -1,08% | - |
| 17.04.2025 | 37,40 | 37,70 | 36,60 | 36,90 | -0,54% | - |
| 16.04.2025 | 37,40 | 37,80 | 36,40 | 37,10 | -2,11% | - |
| 15.04.2025 | 37,30 | 38,80 | 37,30 | 37,90 | 1,07% | - |
| 14.04.2025 | 37,40 | 38,80 | 36,80 | 37,50 | 0,54% | - |
| 11.04.2025 | 37,40 | 37,90 | 35,90 | 37,30 | 0,00% | - |
| 10.04.2025 | 40,60 | 40,80 | 36,40 | 37,30 | -9,02% | - |
| 09.04.2025 | 35,10 | 41,40 | 34,70 | 41,00 | 13,57% | - |
| 08.04.2025 | 37,10 | 39,20 | 35,20 | 36,10 | -1,63% | - |
| 07.04.2025 | 35,40 | 38,20 | 34,00 | 36,70 | 0,55% | - |
| 04.04.2025 | 39,20 | 39,40 | 34,80 | 36,50 | -7,59% | 240,00 |
| 03.04.2025 | 44,40 | 44,80 | 39,20 | 39,50 | -13,94% | 150,00 |
| 02.04.2025 | 45,60 | 46,20 | 44,50 | 45,90 | 1,10% | 250,00 |
| 01.04.2025 | 45,00 | 45,80 | 44,20 | 45,40 | 0,67% | - |
| 31.03.2025 | 44,90 | 45,80 | 43,40 | 45,10 | 5,62% | - |
| 28.03.2025 | 46,40 | 46,60 | 42,70 | 42,70 | -9,53% | - |
| 27.03.2025 | 47,60 | 48,10 | 46,30 | 47,20 | -3,77% | - |
| 26.03.2025 | 48,50 | 49,20 | 47,30 | 49,05 | 0,31% | - |
| 25.03.2025 | 48,40 | 49,55 | 48,00 | 48,90 | 0,62% | - |
| 24.03.2025 | 47,00 | 52,85 | 46,80 | 48,60 | 8,00% | 30,00 |
| 21.03.2025 | 47,60 | 47,60 | 45,00 | 45,00 | -1,64% | - |
| 20.03.2025 | 47,30 | 48,00 | 45,75 | 45,75 | -0,65% | - |
| 19.03.2025 | 45,80 | 48,45 | 45,60 | 46,05 | 0,99% | - |
| 18.03.2025 | 46,00 | 47,10 | 43,70 | 45,60 | 3,17% | - |
| 17.03.2025 | 45,30 | 46,60 | 44,20 | 44,20 | 0,91% | - |
| 14.03.2025 | 44,00 | 45,80 | 43,80 | 43,80 | -4,26% | - |
| 13.03.2025 | 44,80 | 45,75 | 43,40 | 45,75 | 2,35% | - |
| 12.03.2025 | 43,40 | 45,30 | 43,30 | 44,70 | -4,79% | - |
| 11.03.2025 | 42,80 | 46,95 | 42,00 | 46,95 | -4,96% | - |
| 10.03.2025 | 44,60 | 49,40 | 42,40 | 49,40 | 10,51% | - |
| 07.03.2025 | 45,20 | 45,60 | 43,00 | 44,70 | -1,32% | - |
| 06.03.2025 | 47,00 | 47,10 | 44,80 | 45,30 | -3,82% | - |
| 05.03.2025 | 47,70 | 47,80 | 46,20 | 47,10 | -0,84% | - |
| 04.03.2025 | 50,25 | 50,25 | 47,20 | 47,50 | -5,47% | - |
| 03.03.2025 | 52,50 | 53,50 | 50,25 | 50,25 | -5,63% | - |
| 28.02.2025 | 52,00 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 27.02.2025 | 52,75 | 53,50 | 52,25 | 52,25 | -0,95% | - |
| 26.02.2025 | 52,25 | 53,75 | 52,25 | 52,75 | 1,93% | - |
| 25.02.2025 | 52,25 | 53,25 | 51,25 | 51,75 | -0,96% | - |