60,250€
0,42%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | 20,00 |
| 19.12.2025 | 59,50 | 60,00 | 59,50 | 60,00 | 1,69% | 408,00 |
| 17.12.2025 | 58,50 | 59,00 | 58,50 | 59,00 | -0,84% | 22,00 |
| 16.12.2025 | 61,50 | 61,50 | 59,50 | 59,50 | -1,65% | 138,00 |
| 15.12.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | 583,00 |
| 12.12.2025 | 61,50 | 61,50 | 61,00 | 61,00 | -2,40% | 159,00 |
| 11.12.2025 | 63,00 | 63,00 | 62,50 | 62,50 | 0,00% | 378,00 |
| 10.12.2025 | 62,50 | 63,00 | 62,50 | 62,50 | -0,79% | 160,00 |
| 09.12.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 2,44% | 7,00 |
| 08.12.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 2,00 |
| 04.12.2025 | 60,50 | 61,50 | 60,50 | 61,50 | 0,82% | 12,00 |
| 03.12.2025 | 62,00 | 62,00 | 61,00 | 61,00 | 1,67% | 284,00 |
| 02.12.2025 | 60,50 | 60,50 | 60,00 | 60,00 | -1,64% | 68,00 |
| 01.12.2025 | 61,50 | 62,00 | 61,00 | 61,00 | 0,83% | 413,00 |
| 28.11.2025 | 61,00 | 61,50 | 60,50 | 60,50 | -0,82% | 60,00 |
| 26.11.2025 | 60,50 | 61,00 | 60,50 | 61,00 | 0,83% | 23,00 |
| 25.11.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 6,14% | 66,00 |
| 20.11.2025 | 58,50 | 58,50 | 57,00 | 57,00 | -2,56% | 60,00 |
| 17.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | 25,00 |
| 14.11.2025 | 56,50 | 58,00 | 53,00 | 58,00 | -4,13% | 653,00 |
| 13.11.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 0,83% | 42,00 |
| 11.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | 76,00 |
| 10.11.2025 | 59,50 | 60,50 | 59,50 | 60,50 | 1,68% | 8,00 |
| 07.11.2025 | 60,50 | 60,50 | 59,50 | 59,50 | -0,83% | 173,00 |
| 06.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | 16,00 |
| 05.11.2025 | 60,50 | 61,50 | 60,50 | 61,50 | 0,82% | 102,00 |
| 04.11.2025 | 62,00 | 62,00 | 61,00 | 61,00 | -0,81% | 660,00 |
| 03.11.2025 | 57,50 | 61,50 | 57,50 | 61,50 | 5,13% | 11.335,00 |
| 31.10.2025 | 58,00 | 59,00 | 58,00 | 58,50 | 0,86% | 18,00 |
| 30.10.2025 | 59,50 | 60,00 | 58,00 | 58,00 | -3,33% | 1.170,00 |
| 29.10.2025 | 49,40 | 60,50 | 49,40 | 60,00 | 31,58% | 712,00 |
| 28.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 15,00 |
| 27.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 120,00 |
| 23.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | 17,00 |
| 21.10.2025 | 43,60 | 44,80 | 43,60 | 44,80 | 1,82% | 73,00 |
| 20.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | 83,00 |
| 17.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 100,00 |
| 15.10.2025 | 44,80 | 44,80 | 44,00 | 44,00 | 0,92% | 27,00 |
| 13.10.2025 | 43,00 | 43,60 | 42,40 | 43,60 | -2,68% | 198,00 |
| 09.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 65,00 |
| 08.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 430,00 |
| 06.10.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -2,19% | 44,00 |
| 03.10.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 1,33% | 56,00 |
| 02.10.2025 | 45,40 | 45,40 | 45,00 | 45,00 | 0,00% | 131,00 |
| 01.10.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -0,88% | 23,00 |
| 30.09.2025 | 45,40 | 45,40 | 45,20 | 45,40 | -3,40% | 98,00 |
| 29.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | 2,00 |
| 26.09.2025 | 45,60 | 46,20 | 45,60 | 46,20 | -4,94% | 192,00 |
| 23.09.2025 | 48,80 | 48,80 | 48,60 | 48,60 | -1,62% | 8,00 |
| 19.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 2,49% | 25,00 |
| 15.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 3,43% | 34,00 |
| 04.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | 161,00 |
| 02.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 1,00 |
| 01.09.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -0,86% | 2,00 |
| 29.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | 282,00 |
| 28.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 136,00 |
| 26.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 3,54% | 4,00 |
| 25.08.2025 | 44,40 | 45,20 | 44,40 | 45,20 | -0,44% | 474,00 |
| 22.08.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 1,34% | 12,00 |
| 21.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 29,00 |
| 20.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | 300,00 |
| 18.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 100,00 |
| 15.08.2025 | 45,60 | 45,60 | 45,20 | 45,20 | -2,59% | 117,00 |
| 14.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | 11,00 |
| 12.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 30,00 |
| 11.08.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -1,76% | 25,00 |
| 07.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | 10,00 |
| 06.08.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 1,72% | 16,00 |
| 05.08.2025 | 47,00 | 47,00 | 46,40 | 46,60 | -0,43% | 83,00 |
| 04.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 21,00 |
| 01.08.2025 | 49,00 | 49,00 | 46,60 | 46,80 | -4,49% | 719,00 |
| 31.07.2025 | 49,20 | 49,20 | 48,00 | 49,00 | -0,81% | 76,00 |
| 30.07.2025 | 49,20 | 49,40 | 49,20 | 49,40 | 3,78% | 11,00 |
| 29.07.2025 | 49,60 | 51,00 | 47,60 | 47,60 | 1,28% | 1.308,00 |
| 28.07.2025 | 47,20 | 47,40 | 46,80 | 47,00 | 2,17% | 292,00 |
| 25.07.2025 | 46,60 | 46,60 | 46,00 | 46,00 | -1,71% | 4,00 |
| 23.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 94,00 |
| 21.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 22,00 |
| 18.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 101,00 |
| 17.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 5,00 |
| 15.07.2025 | 45,40 | 45,80 | 45,40 | 45,80 | -0,43% | 220,00 |
| 11.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 193,00 |
| 09.07.2025 | 46,20 | 46,20 | 46,00 | 46,00 | 3,14% | 195,00 |
| 07.07.2025 | 47,20 | 47,20 | 44,60 | 44,60 | -4,29% | 95,00 |
| 04.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 4,95% | 11,00 |
| 02.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 1,00 |
| 01.07.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -1,33% | 21,00 |
| 30.06.2025 | 46,00 | 46,00 | 45,00 | 45,00 | -1,75% | 105,00 |
| 27.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | 40,00 |
| 26.06.2025 | 42,20 | 44,40 | 42,20 | 44,40 | 10,45% | 262,00 |
| 23.06.2025 | 39,80 | 40,20 | 39,80 | 40,20 | -0,50% | 121,00 |
| 19.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 2,00 |
| 17.06.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -0,49% | 49,00 |
| 13.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 50,00 |
| 12.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 47,00 |
| 11.06.2025 | 41,80 | 41,80 | 41,00 | 41,00 | -2,84% | 64,00 |
| 10.06.2025 | 41,80 | 42,20 | 41,80 | 42,20 | -1,86% | 115,00 |
| 06.06.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 2,38% | 12,00 |
| 05.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 12,00 |
| 04.06.2025 | 44,80 | 48,00 | 42,00 | 42,00 | -5,41% | 397,00 |