56,250€
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,44% | 20,00 |
| 14.11.2024 | 57,00 | 57,50 | 56,25 | 56,25 | -1,32% | - |
| 13.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | 122,00 |
| 12.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 175,00 |
| 11.11.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 3,60% | 122,00 |
| 08.11.2024 | 54,00 | 55,50 | 53,50 | 55,50 | 2,30% | 751,00 |
| 07.11.2024 | 55,25 | 55,75 | 54,25 | 54,25 | 0,46% | - |
| 06.11.2024 | 52,50 | 54,00 | 51,50 | 54,00 | 7,46% | 263,00 |
| 05.11.2024 | 49,50 | 50,75 | 49,20 | 50,25 | 1,52% | - |
| 04.11.2024 | 49,10 | 50,40 | 48,90 | 49,50 | -0,40% | - |
| 01.11.2024 | 48,40 | 49,95 | 48,30 | 49,70 | 1,43% | - |
| 31.10.2024 | 49,30 | 49,60 | 48,40 | 49,00 | -0,81% | - |
| 30.10.2024 | 49,60 | 49,60 | 49,40 | 49,40 | 4,22% | 600,00 |
| 29.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | 161,00 |
| 28.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | 20,00 |
| 24.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | 65,00 |
| 22.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | 25,00 |
| 18.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 100,00 |
| 17.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 94,00 |
| 16.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 41,00 |
| 15.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 25,00 |
| 14.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | 100,00 |
| 11.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | 50,00 |
| 08.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | 225,00 |
| 07.10.2024 | 48,20 | 49,00 | 48,20 | 49,00 | 5,60% | 79,00 |
| 01.10.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 0,87% | 300,00 |
| 27.09.2024 | 46,60 | 46,60 | 46,00 | 46,00 | -2,13% | 214,00 |
| 26.09.2024 | 47,20 | 47,40 | 47,00 | 47,00 | -0,42% | 359,00 |
| 25.09.2024 | 47,60 | 47,60 | 47,20 | 47,20 | 9,26% | 635,00 |
| 23.09.2024 | 43,40 | 43,40 | 43,20 | 43,20 | 2,37% | 105,00 |
| 18.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 685,00 |
| 16.09.2024 | 41,80 | 42,00 | 41,40 | 42,00 | 2,44% | 282,00 |
| 11.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | 150,00 |
| 09.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 240,00 |
| 06.09.2024 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | 450,00 |
| 05.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -6,25% | 200,00 |
| 03.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 50,00 |
| 02.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 3,67% | 5,00 |
| 26.08.2024 | 43,80 | 43,80 | 43,60 | 43,60 | 5,31% | 140,00 |
| 09.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 250,00 |
| 07.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | 24,00 |
| 06.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 5,00 |
| 05.08.2024 | 42,80 | 42,80 | 40,80 | 40,80 | -5,56% | 75,00 |
| 02.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -5,26% | 11,00 |
| 31.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -4,60% | 35,00 |
| 30.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | 21,00 |
| 29.07.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 100,00 |
| 26.07.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 0,87% | 50,00 |
| 22.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 4,55% | 55,00 |
| 03.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 41,00 |
| 01.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 3,00 |
| 26.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 100,00 |
| 24.06.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,45% | 110,00 |
| 19.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | 22,00 |
| 17.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -4,00% | 14,00 |
| 12.06.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 2,27% | 84,00 |
| 07.06.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 0,46% | 130,00 |
| 04.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | 50,00 |
| 30.05.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | 6,00 |
| 22.05.2024 | 46,20 | 46,20 | 46,00 | 46,00 | -0,43% | 125,00 |
| 21.05.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,87% | 295,00 |
| 15.05.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 25,00 |
| 13.05.2024 | 46,40 | 46,40 | 45,60 | 45,60 | -1,30% | 150,00 |
| 10.05.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | 88,00 |
| 08.05.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | 250,00 |
| 07.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | 24,00 |
| 06.05.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 2,73% | 160,00 |
| 02.05.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -3,93% | 908,00 |
| 30.04.2024 | 45,20 | 46,00 | 45,20 | 45,80 | 4,09% | 341,00 |
| 29.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 15,00 |
| 26.04.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 2,34% | 180,00 |
| 19.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 50,00 |
| 18.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 9,00 |
| 17.04.2024 | 43,80 | 44,00 | 43,00 | 43,00 | -1,83% | 83,00 |
| 16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | 21,00 |
| 15.04.2024 | 43,80 | 44,40 | 43,80 | 44,40 | 1,37% | 20,00 |
| 11.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 105,00 |
| 09.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 32,00 |
| 08.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 10,00 |
| 04.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 6,00 |
| 02.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 12,00 |
| 28.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 24,00 |
| 27.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 112,00 |
| 26.03.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | 878,00 |
| 25.03.2024 | 42,40 | 42,40 | 42,20 | 42,20 | 0,00% | 105,00 |
| 22.03.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -0,47% | 115,00 |
| 21.03.2024 | 41,20 | 42,40 | 40,80 | 42,40 | 2,91% | 324,00 |
| 20.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 146,00 |
| 19.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 60,00 |
| 18.03.2024 | 40,80 | 41,20 | 40,80 | 41,00 | 0,00% | 423,00 |
| 15.03.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 1.155,00 |
| 14.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | 20,00 |
| 04.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 4,00 |
| 29.02.2024 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | 25,00 |
| 27.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 30,00 |
| 26.02.2024 | 39,00 | 39,40 | 39,00 | 39,40 | -0,51% | 38,00 |
| 22.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 30,00 |
| 15.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 10,00 |
| 14.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | 4,00 |
| 13.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 250,00 |