42,800€
-0,47%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,60 | 43,20 | 42,10 | 42,40 | -0,70% | - |
| 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% | - |
| 24.02.2025 | 52,75 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 21.02.2025 | 55,00 | 55,25 | 52,25 | 52,75 | -3,65% | - |
| 20.02.2025 | 56,25 | 57,00 | 53,75 | 54,75 | -3,52% | - |
| 19.02.2025 | 55,50 | 58,25 | 54,00 | 56,75 | -5,81% | - |
| 18.02.2025 | 59,50 | 61,25 | 59,50 | 60,25 | 0,84% | - |
| 17.02.2025 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 14.02.2025 | 60,25 | 60,50 | 58,75 | 59,25 | -0,84% | 40,00 |
| 13.02.2025 | 59,75 | 60,50 | 59,25 | 59,75 | 0,00% | 300,00 |
| 12.02.2025 | 60,75 | 61,25 | 59,25 | 59,75 | -1,65% | - |
| 11.02.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -1,62% | - |
| 10.02.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 1,65% | - |
| 07.02.2025 | 61,25 | 62,00 | 59,50 | 60,75 | -0,82% | - |
| 06.02.2025 | 60,75 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 05.02.2025 | 59,75 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 04.02.2025 | 60,25 | 60,75 | 59,50 | 60,25 | 0,00% | - |
| 03.02.2025 | 60,00 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 31.01.2025 | 60,50 | 62,00 | 60,25 | 60,25 | 0,00% | - |
| 30.01.2025 | 59,25 | 60,75 | 58,75 | 60,25 | 1,69% | - |
| 29.01.2025 | 58,75 | 59,75 | 58,50 | 59,25 | 0,85% | - |
| 28.01.2025 | 57,00 | 58,75 | 57,00 | 58,75 | 2,62% | - |
| 27.01.2025 | 60,75 | 61,00 | 56,75 | 57,25 | -6,53% | - |
| 24.01.2025 | 61,25 | 61,75 | 60,75 | 61,25 | -0,81% | - |
| 23.01.2025 | 61,50 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 22.01.2025 | 62,00 | 62,75 | 61,25 | 61,75 | -0,80% | 100,00 |
| 21.01.2025 | 62,00 | 63,00 | 61,50 | 62,25 | 0,81% | - |
| 20.01.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 17.01.2025 | 61,25 | 62,50 | 60,75 | 61,75 | 1,65% | - |
| 16.01.2025 | 59,25 | 61,25 | 58,75 | 60,75 | 2,53% | - |
| 15.01.2025 | 57,75 | 59,25 | 57,75 | 59,25 | 2,60% | - |
| 14.01.2025 | 57,50 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 13.01.2025 | 56,75 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 10.01.2025 | 57,50 | 57,50 | 56,25 | 56,75 | -0,87% | - |
| 09.01.2025 | 57,00 | 57,50 | 57,00 | 57,25 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,25 | 56,25 | 57,25 | 0,00% | 80,00 |
| 07.01.2025 | 56,75 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 06.01.2025 | 56,75 | 58,00 | 56,25 | 57,25 | 0,88% | - |
| 03.01.2025 | 55,50 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 02.01.2025 | 55,75 | 56,75 | 55,50 | 55,75 | 0,90% | - |
| 30.12.2024 | 55,25 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 27.12.2024 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 23.12.2024 | 55,50 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 20.12.2024 | 56,25 | 56,75 | 54,00 | 55,75 | -0,89% | - |
| 19.12.2024 | 55,00 | 56,75 | 55,00 | 56,25 | 1,81% | - |
| 18.12.2024 | 57,25 | 57,75 | 55,25 | 55,25 | -2,21% | - |
| 17.12.2024 | 58,00 | 58,25 | 56,50 | 56,50 | -3,00% | - |
| 16.12.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 13.12.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 12.12.2024 | 58,00 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 11.12.2024 | 57,75 | 58,75 | 57,50 | 58,75 | 1,73% | - |