61,610€
2,44%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,56 | 62,32 | 60,27 | 61,85 | 3,31% | - |
| 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% | - |
| 25.06.2026 | 64,12 | 67,61 | 63,79 | 66,00 | 2,90% | - |
| 24.06.2026 | 70,32 | 70,53 | 63,29 | 64,14 | -8,68% | - |
| 23.06.2026 | 71,46 | 71,47 | 68,14 | 70,24 | -1,60% | - |
| 22.06.2026 | 71,08 | 72,45 | 70,78 | 71,38 | 0,51% | 1.518,00 |
| 19.06.2026 | 71,28 | 71,41 | 71,01 | 71,02 | -0,28% | - |
| 18.06.2026 | 68,85 | 71,92 | 68,79 | 71,22 | 3,77% | - |
| 17.06.2026 | 69,35 | 70,22 | 68,40 | 68,63 | -1,10% | - |
| 16.06.2026 | 69,10 | 70,22 | 68,45 | 69,39 | 0,84% | - |
| 15.06.2026 | 67,87 | 69,95 | 67,76 | 68,81 | 1,91% | - |
| 12.06.2026 | 67,57 | 68,60 | 67,12 | 67,52 | 0,09% | - |
| 11.06.2026 | 63,33 | 67,73 | 63,22 | 67,46 | 6,44% | - |
| 10.06.2026 | 65,71 | 66,32 | 63,30 | 63,38 | -3,56% | 930,00 |
| 09.06.2026 | 64,93 | 66,46 | 63,08 | 65,72 | 1,34% | 870,00 |
| 08.06.2026 | 63,49 | 65,22 | 63,49 | 64,85 | 1,71% | - |
| 05.06.2026 | 64,90 | 65,16 | 63,27 | 63,76 | -2,09% | - |
| 04.06.2026 | 64,96 | 65,49 | 63,43 | 65,12 | -0,17% | - |
| 03.06.2026 | 65,58 | 65,95 | 64,36 | 65,23 | -0,70% | 760,00 |
| 02.06.2026 | 64,29 | 66,04 | 63,83 | 65,69 | 1,84% | - |
| 01.06.2026 | 64,87 | 65,56 | 63,49 | 64,50 | -0,37% | - |
| 29.05.2026 | 64,66 | 65,51 | 64,00 | 64,74 | 0,02% | - |
| 28.05.2026 | 62,90 | 64,87 | 62,26 | 64,73 | 3,93% | - |
| 27.05.2026 | 63,11 | 64,32 | 62,28 | 62,28 | -1,24% | - |
| 26.05.2026 | 60,20 | 63,10 | 60,14 | 63,06 | 4,32% | - |
| 25.05.2026 | 60,28 | 60,47 | 60,25 | 60,45 | 0,77% | - |
| 22.05.2026 | 59,31 | 60,37 | 58,74 | 59,99 | 1,37% | - |
| 21.05.2026 | 58,68 | 59,55 | 57,31 | 59,18 | 0,83% | - |
| 20.05.2026 | 55,45 | 58,89 | 55,42 | 58,69 | 5,73% | - |
| 19.05.2026 | 56,54 | 57,13 | 54,57 | 55,51 | -1,70% | - |
| 18.05.2026 | 55,85 | 57,06 | 55,66 | 56,47 | 0,80% | - |
| 15.05.2026 | 58,24 | 58,31 | 55,71 | 56,02 | -3,91% | - |
| 14.05.2026 | 56,89 | 59,20 | 56,44 | 58,30 | 2,77% | - |
| 13.05.2026 | 59,16 | 59,52 | 56,58 | 56,73 | -4,37% | 1.380,00 |
| 12.05.2026 | 60,14 | 60,43 | 58,24 | 59,32 | -1,28% | - |
| 11.05.2026 | 60,38 | 60,71 | 59,62 | 60,09 | -0,46% | - |
| 08.05.2026 | 61,01 | 61,53 | 59,89 | 60,37 | -0,97% | - |
| 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% | - |