75,660€
-1,33%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,92 | 77,20 | 75,56 | 75,67 | -1,55% | - |
| 11.11.2026 | 76,97 | 78,29 | 76,25 | 76,86 | 0,17% | 1.863,00 |
| 10.11.2026 | 76,78 | 76,95 | 75,38 | 76,73 | 0,41% | - |
| 09.11.2026 | 72,43 | 77,04 | 72,11 | 76,42 | 6,33% | - |
| 06.11.2026 | 69,14 | 72,52 | 68,83 | 71,87 | 3,38% | 2.460,00 |
| 05.11.2026 | 72,35 | 72,85 | 68,59 | 69,52 | -3,34% | 3.053,00 |
| 04.11.2026 | 72,19 | 73,26 | 69,30 | 71,92 | -0,69% | - |
| 03.11.2026 | 71,33 | 73,98 | 71,13 | 72,42 | 0,84% | - |
| 02.11.2026 | 70,86 | 74,14 | 70,62 | 71,82 | 1,51% | - |
| 30.10.2026 | 71,26 | 72,74 | 69,95 | 70,75 | -0,84% | - |
| 29.10.2026 | 65,61 | 72,36 | 63,90 | 71,35 | 9,37% | - |
| 28.10.2026 | 63,54 | 65,24 | 63,49 | 65,24 | 2,42% | - |
| 27.10.2026 | 62,43 | 63,72 | 62,32 | 63,70 | 2,38% | - |
| 26.10.2026 | 60,93 | 62,87 | 60,92 | 62,22 | 2,17% | 2.200,00 |
| 23.10.2026 | 60,25 | 61,16 | 59,46 | 60,90 | 1,01% | - |
| 22.10.2026 | 63,40 | 63,63 | 58,82 | 60,29 | -5,34% | - |
| 21.10.2026 | 62,35 | 64,26 | 62,15 | 63,69 | 2,38% | - |
| 20.10.2026 | 62,83 | 63,06 | 61,35 | 62,21 | -1,03% | - |
| 19.10.2026 | 63,13 | 63,52 | 62,46 | 62,86 | 0,05% | - |
| 16.10.2026 | 63,15 | 64,04 | 62,22 | 62,83 | -0,55% | - |
| 15.10.2026 | 62,61 | 63,27 | 61,03 | 63,18 | 0,57% | - |
| 14.10.2026 | 63,86 | 64,15 | 61,91 | 62,82 | -1,38% | - |
| 13.10.2026 | 63,42 | 64,04 | 62,07 | 63,70 | 0,25% | 725,00 |
| 12.10.2026 | 64,72 | 64,93 | 63,31 | 63,54 | -1,49% | - |
| 09.10.2026 | 62,07 | 64,99 | 62,00 | 64,50 | 3,75% | - |
| 08.10.2026 | 62,83 | 62,99 | 61,40 | 62,17 | -1,21% | - |
| 07.10.2026 | 65,20 | 65,51 | 61,59 | 62,93 | -3,42% | - |
| 06.10.2026 | 66,33 | 67,60 | 64,34 | 65,16 | -1,60% | - |
| 05.10.2026 | 66,38 | 67,45 | 65,44 | 66,22 | 0,27% | - |
| 02.10.2026 | 65,13 | 66,80 | 65,01 | 66,04 | 1,90% | - |
| 01.10.2026 | 64,87 | 65,51 | 63,52 | 64,81 | 0,28% | - |
| 30.09.2026 | 65,29 | 65,62 | 63,96 | 64,63 | -0,71% | - |
| 29.09.2026 | 65,12 | 65,73 | 64,79 | 65,09 | -0,20% | - |
| 28.09.2026 | 64,64 | 65,94 | 64,27 | 65,22 | 0,73% | - |
| 25.09.2026 | 66,75 | 67,49 | 64,08 | 64,75 | -3,16% | 780,00 |
| 24.09.2026 | 67,65 | 67,77 | 66,16 | 66,86 | -1,42% | - |
| 23.09.2026 | 66,56 | 68,29 | 65,64 | 67,82 | 2,12% | - |
| 22.09.2026 | 65,11 | 66,62 | 65,00 | 66,41 | 1,92% | - |
| 21.09.2026 | 64,62 | 65,37 | 64,31 | 65,16 | 1,26% | - |
| 18.09.2026 | 64,36 | 64,76 | 63,81 | 64,35 | 0,17% | - |
| 17.09.2026 | 63,45 | 64,76 | 63,29 | 64,24 | 1,94% | - |
| 16.09.2026 | 61,62 | 64,31 | 61,49 | 63,02 | 2,54% | - |
| 15.09.2026 | 61,69 | 62,42 | 61,27 | 61,46 | -0,61% | - |
| 14.09.2026 | 64,33 | 64,46 | 59,41 | 61,84 | -3,69% | - |
| 11.09.2026 | 62,98 | 64,68 | 62,72 | 64,21 | 2,36% | - |
| 10.09.2026 | 64,86 | 64,92 | 62,00 | 62,73 | -2,97% | 520,00 |
| 09.09.2026 | 66,21 | 66,22 | 64,42 | 64,65 | -2,33% | - |
| 08.09.2026 | 65,42 | 67,17 | 65,29 | 66,19 | 0,87% | - |
| 07.09.2026 | 65,71 | 65,83 | 65,42 | 65,62 | -0,71% | - |
| 04.09.2026 | 66,37 | 67,33 | 65,44 | 66,09 | -0,66% | - |
| 03.09.2026 | 67,15 | 67,90 | 66,08 | 66,53 | -0,92% | - |
| 02.09.2026 | 66,17 | 67,60 | 66,05 | 67,15 | 1,36% | - |
| 01.09.2026 | 68,24 | 68,27 | 65,43 | 66,25 | -2,84% | - |
| 31.08.2026 | 69,14 | 69,46 | 67,46 | 68,19 | -1,69% | - |
| 28.08.2026 | 70,44 | 70,66 | 68,57 | 69,36 | -1,70% | - |
| 27.08.2026 | 71,16 | 71,58 | 69,66 | 70,56 | -0,72% | - |
| 26.08.2026 | 69,07 | 71,53 | 68,57 | 71,07 | 2,81% | - |
| 25.08.2026 | 69,04 | 69,84 | 68,70 | 69,13 | 0,16% | - |
| 24.08.2026 | 67,93 | 69,32 | 67,77 | 69,02 | 1,37% | - |
| 21.08.2026 | 66,83 | 69,18 | 66,71 | 68,09 | 1,81% | - |
| 20.08.2026 | 66,69 | 67,34 | 65,84 | 66,88 | 0,41% | - |
| 19.08.2026 | 67,93 | 68,89 | 65,56 | 66,61 | -2,20% | - |
| 18.08.2026 | 69,85 | 70,00 | 68,03 | 68,11 | -2,67% | - |
| 17.08.2026 | 69,78 | 70,64 | 69,44 | 69,98 | 0,06% | - |
| 14.08.2026 | 70,34 | 70,88 | 69,09 | 69,94 | -0,71% | - |
| 13.08.2026 | 70,75 | 70,84 | 68,90 | 70,44 | 0,28% | 352,00 |
| 12.08.2026 | 70,07 | 70,91 | 68,84 | 70,24 | 0,29% | - |
| 11.08.2026 | 68,84 | 70,60 | 68,77 | 70,04 | 1,61% | - |
| 10.08.2026 | 69,19 | 69,34 | 68,27 | 68,93 | -0,14% | - |
| 07.08.2026 | 68,11 | 69,40 | 68,01 | 69,03 | 1,14% | - |
| 06.08.2026 | 68,30 | 71,33 | 68,01 | 68,25 | 0,16% | - |
| 05.08.2026 | 69,21 | 69,73 | 68,03 | 68,14 | -1,09% | - |
| 04.08.2026 | 66,64 | 69,39 | 66,49 | 68,89 | 3,63% | - |
| 03.08.2026 | 66,24 | 66,86 | 65,66 | 66,48 | 0,77% | 2.000,00 |
| 31.07.2026 | 65,76 | 67,37 | 64,86 | 65,97 | 0,78% | 1.250,00 |
| 30.07.2026 | 63,02 | 68,71 | 62,50 | 65,46 | 7,52% | - |
| 29.07.2026 | 64,35 | 64,56 | 60,61 | 60,88 | -5,54% | - |
| 28.07.2026 | 63,93 | 64,81 | 63,00 | 64,45 | 1,37% | - |
| 27.07.2026 | 63,98 | 64,80 | 62,74 | 63,58 | 0,00% | - |
| 24.07.2026 | 63,00 | 64,45 | 62,63 | 63,58 | 0,89% | - |
| 23.07.2026 | 59,30 | 63,08 | 59,30 | 63,02 | 4,82% | - |
| 22.07.2026 | 59,16 | 60,69 | 58,85 | 60,12 | 1,73% | - |
| 21.07.2026 | 58,66 | 59,78 | 58,24 | 59,10 | 1,30% | 225,00 |
| 20.07.2026 | 59,75 | 60,41 | 58,10 | 58,34 | -2,80% | - |
| 17.07.2026 | 60,15 | 60,47 | 58,59 | 60,02 | -0,65% | - |
| 16.07.2026 | 60,09 | 60,64 | 59,17 | 60,41 | 0,85% | - |
| 15.07.2026 | 60,92 | 61,39 | 59,16 | 59,90 | -1,69% | - |
| 14.07.2026 | 59,90 | 61,31 | 59,40 | 60,93 | 1,41% | - |
| 13.07.2026 | 61,57 | 61,77 | 59,79 | 60,08 | -2,70% | - |
| 10.07.2026 | 60,90 | 62,57 | 60,83 | 61,75 | 1,26% | - |
| 09.07.2026 | 60,56 | 62,32 | 60,27 | 60,98 | 1,85% | - |
| 08.07.2026 | 62,42 | 62,61 | 59,22 | 59,87 | -3,28% | 420,00 |
| 07.07.2026 | 65,36 | 65,51 | 61,73 | 61,90 | -5,19% | - |
| 06.07.2026 | 63,31 | 65,33 | 62,94 | 65,29 | 3,62% | 2.100,00 |
| 03.07.2026 | 63,29 | 63,35 | 62,87 | 63,01 | -0,52% | - |
| 02.07.2026 | 63,56 | 64,75 | 62,61 | 63,34 | -0,42% | - |
| 01.07.2026 | 64,80 | 65,62 | 63,44 | 63,61 | -2,05% | - |
| 30.06.2026 | 64,38 | 65,19 | 63,01 | 64,94 | 1,18% | - |
| 29.06.2026 | 64,01 | 64,81 | 62,90 | 64,18 | 0,67% | - |
| 26.06.2026 | 65,53 | 65,79 | 63,11 | 63,75 | -3,41% | - |