75,660€
-1,46%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,88 | 77,20 | 76,11 | 76,95 | 0,22% | - |
| 11.11.2026 | 76,28 | 77,44 | 76,28 | 76,78 | 0,64% | 101,00 |
| 10.11.2026 | 76,71 | 76,89 | 75,38 | 76,29 | 1,72% | - |
| 09.11.2026 | 72,10 | 75,00 | 72,10 | 75,00 | 7,14% | 4.072,00 |
| 06.11.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,24% | 12,00 |
| 05.11.2026 | 72,43 | 72,85 | 68,59 | 70,17 | 0,43% | - |
| 04.11.2026 | 72,29 | 73,26 | 69,30 | 69,87 | -3,39% | - |
| 03.11.2026 | 73,34 | 73,34 | 72,32 | 72,32 | -0,36% | 16,00 |
| 02.11.2026 | 71,36 | 73,46 | 70,08 | 72,58 | 2,23% | 117,00 |
| 30.10.2026 | 71,24 | 72,74 | 70,15 | 71,00 | -1,33% | - |
| 29.10.2026 | 64,00 | 71,96 | 64,00 | 71,96 | 11,12% | 131,00 |
| 28.10.2026 | 64,76 | 64,76 | 64,76 | 64,76 | 2,55% | 50,00 |
| 27.10.2026 | 62,36 | 63,36 | 62,32 | 63,15 | 1,02% | - |
| 26.10.2026 | 61,02 | 62,73 | 60,99 | 62,51 | 2,68% | - |
| 23.10.2026 | 60,88 | 60,88 | 60,88 | 60,88 | -3,46% | 1,00 |
| 22.10.2026 | 63,76 | 63,76 | 62,82 | 63,06 | 2,07% | 79,00 |
| 21.10.2026 | 61,78 | 61,78 | 61,78 | 61,78 | -2,49% | 1,00 |
| 19.10.2026 | 63,36 | 63,36 | 63,36 | 63,36 | 1,21% | 63,00 |
| 16.10.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -0,38% | 60,00 |
| 15.10.2026 | 63,40 | 63,40 | 62,14 | 62,84 | 0,77% | 109,00 |
| 14.10.2026 | 64,56 | 64,56 | 62,36 | 62,36 | -1,70% | 51,00 |
| 13.10.2026 | 63,44 | 63,44 | 63,44 | 63,44 | -1,70% | 5,00 |
| 12.10.2026 | 64,54 | 64,54 | 64,54 | 64,54 | 2,64% | 8,00 |
| 09.10.2026 | 62,88 | 62,88 | 62,88 | 62,88 | 1,48% | 57,00 |
| 08.10.2026 | 62,02 | 62,02 | 61,00 | 61,96 | -5,92% | 514,00 |
| 07.10.2026 | 65,86 | 65,86 | 65,86 | 65,86 | -2,31% | 1,00 |
| 05.10.2026 | 66,36 | 67,42 | 66,36 | 67,42 | 3,76% | 22,00 |
| 01.10.2026 | 64,98 | 64,98 | 64,98 | 64,98 | -0,18% | 1,00 |
| 29.09.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -2,78% | 8,00 |
| 24.09.2026 | 66,96 | 66,96 | 66,96 | 66,96 | -0,42% | 1,00 |
| 23.09.2026 | 67,24 | 67,24 | 67,24 | 67,24 | 2,84% | 1,00 |
| 21.09.2026 | 65,38 | 65,38 | 65,38 | 65,38 | 2,25% | 50,00 |
| 17.09.2026 | 63,94 | 63,94 | 63,94 | 63,94 | 2,83% | 8,00 |
| 15.09.2026 | 62,18 | 62,18 | 62,18 | 62,18 | -3,75% | 1,00 |
| 11.09.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,95% | 710,00 |
| 09.09.2026 | 65,22 | 65,22 | 65,22 | 65,22 | -1,36% | 2,00 |
| 08.09.2026 | 66,06 | 66,12 | 64,84 | 66,12 | -0,33% | 103,00 |
| 07.09.2026 | 66,34 | 66,34 | 66,34 | 66,34 | -0,75% | 1,00 |
| 04.09.2026 | 66,84 | 66,84 | 66,84 | 66,84 | -1,42% | 2,00 |
| 03.09.2026 | 66,36 | 67,80 | 66,36 | 67,80 | -1,57% | 7,00 |
| 01.09.2026 | 68,88 | 68,88 | 68,88 | 68,88 | -0,29% | 1,00 |
| 28.08.2026 | 71,14 | 71,14 | 69,08 | 69,08 | -1,96% | 11,00 |
| 26.08.2026 | 70,46 | 70,46 | 70,46 | 70,46 | 2,50% | 7,00 |
| 25.08.2026 | 68,74 | 68,74 | 68,74 | 68,74 | 0,17% | 1,00 |
| 24.08.2026 | 68,62 | 68,62 | 68,62 | 68,62 | 3,75% | 1,00 |
| 19.08.2026 | 67,40 | 67,40 | 66,14 | 66,14 | -4,42% | 200,00 |
| 18.08.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -1,56% | 1,00 |
| 17.08.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -0,14% | 1,00 |
| 14.08.2026 | 70,64 | 70,64 | 70,40 | 70,40 | -0,20% | 214,00 |
| 13.08.2026 | 70,54 | 70,96 | 70,54 | 70,54 | -0,25% | 101,00 |
| 11.08.2026 | 70,14 | 70,74 | 70,14 | 70,72 | 2,85% | 140,00 |
| 10.08.2026 | 68,58 | 69,28 | 68,58 | 68,76 | -0,17% | 60,00 |
| 07.08.2026 | 68,88 | 68,88 | 68,88 | 68,88 | -0,20% | 1,00 |
| 06.08.2026 | 68,82 | 69,02 | 68,82 | 69,02 | -1,79% | 366,00 |
| 05.08.2026 | 69,78 | 70,28 | 69,78 | 70,28 | 2,66% | 85,00 |
| 04.08.2026 | 65,92 | 68,46 | 65,92 | 68,46 | 3,51% | 39,00 |
| 03.08.2026 | 66,94 | 66,94 | 66,14 | 66,14 | 5,82% | 66,00 |
| 30.07.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -3,31% | 50,00 |
| 27.07.2026 | 64,64 | 64,64 | 64,64 | 64,64 | 4,16% | 60,00 |
| 23.07.2026 | 60,36 | 62,06 | 60,36 | 62,06 | 3,92% | 25,00 |
| 15.07.2026 | 61,46 | 61,46 | 59,72 | 59,72 | -1,84% | 3,00 |
| 14.07.2026 | 60,84 | 60,84 | 60,84 | 60,84 | -0,52% | 290,00 |
| 13.07.2026 | 62,12 | 62,12 | 61,16 | 61,16 | -0,52% | 2,00 |
| 10.07.2026 | 61,48 | 61,48 | 61,48 | 61,48 | -5,44% | 81,00 |
| 07.07.2026 | 66,12 | 66,12 | 65,02 | 65,02 | 3,21% | 2,00 |
| 06.07.2026 | 62,78 | 63,00 | 62,78 | 63,00 | -0,44% | 136,00 |
| 03.07.2026 | 63,28 | 63,28 | 63,28 | 63,28 | -3,33% | 5,00 |
| 01.07.2026 | 65,46 | 65,46 | 65,46 | 65,46 | 2,41% | 1,00 |
| 29.06.2026 | 63,92 | 64,04 | 63,92 | 63,92 | 0,47% | 372,00 |
| 25.06.2026 | 63,62 | 63,62 | 63,62 | 63,62 | 0,38% | 1,00 |
| 24.06.2026 | 66,78 | 66,78 | 63,38 | 63,38 | -10,86% | 541,00 |
| 23.06.2026 | 70,12 | 71,10 | 70,12 | 71,10 | 0,11% | 80,00 |
| 22.06.2026 | 71,70 | 71,70 | 71,02 | 71,02 | -1,20% | 360,00 |
| 19.06.2026 | 71,84 | 71,88 | 71,84 | 71,88 | 3,34% | 90,00 |
| 18.06.2026 | 69,56 | 69,56 | 69,56 | 69,56 | 0,03% | 40,00 |
| 17.06.2026 | 68,90 | 69,54 | 67,90 | 69,54 | -0,43% | 373,00 |
| 16.06.2026 | 70,04 | 70,38 | 69,84 | 69,84 | 1,66% | 46,00 |
| 15.06.2026 | 68,32 | 68,86 | 68,32 | 68,70 | 1,09% | 852,00 |
| 12.06.2026 | 67,96 | 67,96 | 67,96 | 67,96 | 5,36% | 331,00 |
| 11.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -1,38% | 19,00 |
| 10.06.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 2,38% | 70,00 |
| 09.06.2026 | 65,34 | 65,34 | 63,38 | 63,88 | -0,50% | 4,00 |
| 08.06.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -0,25% | 67,00 |
| 05.06.2026 | 64,36 | 64,36 | 64,36 | 64,36 | -2,31% | 100,00 |
| 04.06.2026 | 65,66 | 65,96 | 65,66 | 65,88 | 0,76% | 84,00 |
| 03.06.2026 | 65,26 | 65,38 | 65,26 | 65,38 | -0,37% | 25,00 |
| 02.06.2026 | 64,90 | 65,62 | 63,64 | 65,62 | 1,55% | 80,00 |
| 01.06.2026 | 65,44 | 65,66 | 64,62 | 64,62 | -0,83% | 364,00 |
| 29.05.2026 | 65,26 | 65,30 | 65,16 | 65,16 | 1,72% | 59,00 |
| 28.05.2026 | 64,06 | 64,06 | 64,06 | 64,06 | 2,50% | 1,00 |
| 27.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,59% | 12,00 |
| 25.05.2026 | 61,52 | 61,52 | 61,52 | 61,52 | 5,27% | 2,00 |
| 20.05.2026 | 55,72 | 58,44 | 55,72 | 58,44 | 3,91% | 47,00 |
| 19.05.2026 | 54,70 | 56,24 | 54,70 | 56,24 | -0,46% | 67,00 |
| 18.05.2026 | 56,34 | 56,50 | 56,34 | 56,50 | 0,25% | 102,00 |
| 14.05.2026 | 57,42 | 57,48 | 56,32 | 56,36 | -5,72% | 27,00 |
| 13.05.2026 | 59,78 | 59,78 | 59,78 | 59,78 | 1,25% | 1,00 |
| 12.05.2026 | 59,04 | 59,04 | 59,04 | 59,04 | -6,02% | 50,00 |
| 07.05.2026 | 62,82 | 62,82 | 62,82 | 62,82 | -0,06% | 2,00 |
| 06.05.2026 | 62,72 | 62,90 | 62,72 | 62,86 | 4,84% | 35,00 |