61,020€
0,73%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 62,54 | 62,86 | 60,71 | 60,96 | -2,50% | - |
| 06.05.2026 | 59,97 | 65,28 | 59,91 | 62,52 | 4,08% | - |
| 05.05.2026 | 60,38 | 60,86 | 59,49 | 60,07 | -0,28% | - |
| 04.05.2026 | 61,18 | 61,52 | 59,77 | 60,24 | -3,98% | - |
| 30.04.2026 | 64,82 | 67,72 | 62,07 | 62,74 | -13,05% | - |
| 29.04.2026 | 72,87 | 73,13 | 70,97 | 72,16 | -0,66% | - |
| 28.04.2026 | 75,50 | 75,71 | 71,81 | 72,64 | -3,19% | - |
| 27.04.2026 | 70,84 | 75,31 | 69,57 | 75,03 | 5,66% | - |
| 24.04.2026 | 70,06 | 71,77 | 69,34 | 71,01 | 1,79% | - |
| 23.04.2026 | 70,26 | 72,01 | 69,41 | 69,76 | -1,37% | - |
| 22.04.2026 | 70,16 | 71,38 | 69,72 | 70,73 | 1,27% | - |
| 21.04.2026 | 70,92 | 71,86 | 69,36 | 69,84 | -1,31% | - |
| 20.04.2026 | 70,82 | 71,44 | 69,76 | 70,77 | -0,66% | 795,00 |
| 17.04.2026 | 66,22 | 71,84 | 65,61 | 71,24 | 8,04% | - |
| 16.04.2026 | 66,81 | 67,47 | 65,35 | 65,94 | -1,30% | - |
| 15.04.2026 | 69,26 | 69,56 | 66,20 | 66,81 | -3,52% | - |
| 14.04.2026 | 71,77 | 72,30 | 69,15 | 69,25 | -3,56% | - |
| 13.04.2026 | 71,72 | 72,21 | 71,11 | 71,81 | 0,27% | - |
| 10.04.2026 | 72,16 | 72,74 | 71,62 | 71,62 | -0,73% | - |
| 09.04.2026 | 70,82 | 72,50 | 70,07 | 72,15 | 1,83% | - |
| 08.04.2026 | 67,79 | 73,00 | 67,58 | 70,85 | 6,13% | - |
| 07.04.2026 | 65,75 | 66,81 | 64,92 | 66,76 | 2,31% | 52.540,00 |
| 02.04.2026 | 64,50 | 66,00 | 62,75 | 65,25 | 0,00% | - |
| 01.04.2026 | 63,50 | 65,75 | 63,50 | 65,25 | 2,35% | - |
| 31.03.2026 | 60,75 | 63,75 | 60,50 | 63,75 | 6,25% | - |
| 30.03.2026 | 63,00 | 64,00 | 60,00 | 60,00 | -4,38% | 24.000,00 |
| 27.03.2026 | 63,25 | 63,50 | 62,25 | 62,75 | -0,79% | - |
| 26.03.2026 | 66,25 | 66,25 | 62,75 | 63,25 | -4,53% | - |
| 25.03.2026 | 65,75 | 67,00 | 65,25 | 66,25 | 1,15% | 18.800,00 |
| 24.03.2026 | 63,75 | 66,00 | 63,25 | 65,50 | 2,75% | - |
| 23.03.2026 | 61,50 | 65,50 | 60,50 | 63,75 | 3,24% | 29.700,00 |
| 20.03.2026 | 64,00 | 64,50 | 61,25 | 61,75 | -3,52% | - |
| 19.03.2026 | 65,00 | 65,00 | 62,75 | 64,00 | -1,16% | - |
| 18.03.2026 | 65,75 | 66,25 | 64,75 | 64,75 | -0,77% | - |
| 17.03.2026 | 63,75 | 65,25 | 63,50 | 65,25 | 2,35% | - |
| 16.03.2026 | 65,25 | 66,25 | 63,75 | 63,75 | -2,30% | - |
| 13.03.2026 | 66,50 | 66,75 | 64,75 | 65,25 | -1,51% | - |
| 12.03.2026 | 67,75 | 68,25 | 65,75 | 66,25 | -2,93% | - |
| 11.03.2026 | 68,25 | 69,50 | 67,25 | 68,25 | 0,74% | - |
| 10.03.2026 | 66,25 | 68,75 | 65,75 | 67,75 | 2,65% | - |
| 09.03.2026 | 65,00 | 66,75 | 63,75 | 66,00 | 0,38% | 15.742,00 |
| 06.03.2026 | 70,00 | 70,50 | 65,25 | 65,75 | -6,41% | - |
| 05.03.2026 | 71,50 | 72,25 | 69,75 | 70,25 | -1,40% | - |
| 04.03.2026 | 71,75 | 73,00 | 71,25 | 71,25 | -0,70% | - |
| 03.03.2026 | 74,25 | 74,50 | 71,00 | 71,75 | -4,01% | 960,00 |
| 02.03.2026 | 74,75 | 75,75 | 73,50 | 74,75 | 0,00% | - |
| 27.02.2026 | 75,00 | 75,75 | 73,25 | 74,75 | -1,32% | - |
| 26.02.2026 | 78,00 | 79,25 | 74,75 | 75,75 | -2,57% | - |
| 25.02.2026 | 76,50 | 78,25 | 76,25 | 77,75 | 1,63% | 680,00 |
| 24.02.2026 | 75,00 | 76,75 | 74,75 | 76,50 | 2,34% | 200,00 |
| 23.02.2026 | 74,75 | 76,00 | 74,25 | 74,75 | -0,66% | 936,00 |
| 20.02.2026 | 75,00 | 75,75 | 73,75 | 75,25 | 0,67% | 12.000,00 |
| 19.02.2026 | 75,00 | 75,75 | 74,75 | 74,75 | -0,66% | - |
| 18.02.2026 | 75,75 | 77,25 | 75,25 | 75,25 | -0,66% | - |
| 17.02.2026 | 75,50 | 76,50 | 75,00 | 75,75 | 0,33% | - |
| 16.02.2026 | 75,50 | 76,25 | 75,50 | 75,50 | -0,33% | - |
| 13.02.2026 | 73,00 | 76,25 | 73,00 | 75,75 | 3,06% | - |
| 12.02.2026 | 73,00 | 74,75 | 72,75 | 73,50 | 0,68% | - |
| 11.02.2026 | 72,75 | 75,25 | 72,50 | 73,00 | 0,00% | - |
| 10.02.2026 | 72,00 | 73,75 | 71,25 | 73,00 | 1,74% | - |
| 09.02.2026 | 72,25 | 73,25 | 71,25 | 71,75 | -1,03% | - |
| 06.02.2026 | 68,00 | 72,75 | 66,25 | 72,50 | 8,21% | - |
| 05.02.2026 | 67,50 | 68,25 | 66,75 | 67,00 | -1,11% | - |
| 04.02.2026 | 67,75 | 68,25 | 66,25 | 67,75 | 0,37% | - |
| 03.02.2026 | 67,00 | 68,50 | 66,25 | 67,50 | 0,75% | - |
| 02.02.2026 | 65,50 | 67,25 | 65,00 | 67,00 | 2,68% | - |
| 30.01.2026 | 65,50 | 66,00 | 65,00 | 65,25 | -0,38% | - |
| 29.01.2026 | 64,00 | 65,75 | 64,00 | 65,50 | 1,95% | - |
| 28.01.2026 | 64,75 | 65,75 | 63,75 | 64,25 | 0,00% | - |
| 27.01.2026 | 65,50 | 65,75 | 64,25 | 64,25 | -1,53% | - |
| 26.01.2026 | 65,75 | 66,25 | 65,25 | 65,25 | -0,76% | - |
| 23.01.2026 | 67,00 | 67,25 | 65,25 | 65,75 | -1,50% | - |
| 22.01.2026 | 66,25 | 67,00 | 65,75 | 66,75 | 0,00% | - |
| 21.01.2026 | 64,75 | 67,25 | 64,25 | 66,75 | 3,49% | - |
| 20.01.2026 | 65,25 | 66,25 | 64,00 | 64,50 | -1,90% | - |
| 19.01.2026 | 65,75 | 66,25 | 65,50 | 65,75 | -1,50% | - |
| 16.01.2026 | 66,00 | 66,75 | 65,50 | 66,75 | 0,75% | - |
| 15.01.2026 | 64,50 | 66,25 | 64,25 | 66,25 | 3,11% | - |
| 14.01.2026 | 64,25 | 65,00 | 63,25 | 64,25 | 0,00% | - |
| 13.01.2026 | 63,50 | 64,75 | 63,00 | 64,25 | 1,58% | - |
| 12.01.2026 | 62,75 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 09.01.2026 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | - |
| 08.01.2026 | 61,50 | 62,00 | 60,75 | 61,75 | 0,00% | - |
| 07.01.2026 | 62,25 | 63,00 | 60,75 | 61,75 | -0,80% | - |
| 06.01.2026 | 61,75 | 62,25 | 61,25 | 62,25 | 0,00% | - |
| 05.01.2026 | 60,75 | 62,75 | 60,00 | 62,25 | 3,75% | - |
| 02.01.2026 | 59,25 | 60,25 | 59,00 | 60,00 | 0,84% | - |
| 30.12.2025 | 60,00 | 60,50 | 59,50 | 59,50 | -1,24% | - |
| 29.12.2025 | 60,00 | 61,00 | 59,75 | 60,25 | 0,00% | - |
| 23.12.2025 | 61,00 | 61,25 | 60,00 | 60,25 | -0,41% | - |
| 22.12.2025 | 60,50 | 61,25 | 59,75 | 60,50 | 0,41% | - |
| 19.12.2025 | 59,50 | 60,25 | 59,00 | 60,25 | 1,69% | - |
| 18.12.2025 | 59,00 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 17.12.2025 | 60,00 | 60,75 | 59,75 | 59,75 | 0,84% | - |
| 16.12.2025 | 60,75 | 61,50 | 59,25 | 59,25 | -2,47% | - |
| 15.12.2025 | 61,00 | 61,50 | 60,50 | 60,75 | 0,00% | - |
| 12.12.2025 | 63,00 | 63,50 | 60,75 | 60,75 | -3,19% | - |
| 11.12.2025 | 62,75 | 63,75 | 61,75 | 62,75 | -0,79% | - |
| 10.12.2025 | 62,50 | 63,25 | 61,50 | 63,25 | 1,61% | - |
| 09.12.2025 | 61,00 | 62,75 | 60,00 | 62,25 | -0,40% | - |