42,900€
-1,83%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 43,80 | 44,10 | 42,70 | 42,70 | -2,29% | 83,00 |
16.04.2024 | 43,60 | 44,00 | 43,10 | 43,70 | 0,00% | 21,00 |
15.04.2024 | 44,00 | 44,50 | 43,50 | 43,70 | 0,00% | 20,00 |
12.04.2024 | 44,00 | 44,30 | 43,70 | 43,70 | -0,46% | - |
11.04.2024 | 44,10 | 44,30 | 43,80 | 43,90 | -0,90% | 105,00 |
10.04.2024 | 44,00 | 44,30 | 43,30 | 44,30 | 0,91% | - |
09.04.2024 | 44,00 | 44,30 | 43,70 | 43,90 | -0,45% | 32,00 |
08.04.2024 | 44,20 | 44,60 | 44,10 | 44,10 | -0,45% | 10,00 |
05.04.2024 | 43,50 | 44,30 | 43,50 | 44,30 | 1,37% | - |
04.04.2024 | 43,40 | 43,90 | 43,30 | 43,70 | 0,92% | 6,00 |
03.04.2024 | 42,80 | 43,50 | 42,80 | 43,30 | 0,93% | - |
02.04.2024 | 42,80 | 43,00 | 42,40 | 42,90 | 1,42% | 12,00 |
28.03.2024 | 42,20 | 42,70 | 42,10 | 42,30 | 0,00% | 24,00 |
27.03.2024 | 42,00 | 42,40 | 41,90 | 42,30 | 0,48% | 112,00 |
26.03.2024 | 42,00 | 42,30 | 41,70 | 42,10 | 0,48% | 878,00 |
25.03.2024 | 42,20 | 42,40 | 41,90 | 41,90 | -0,48% | 105,00 |
22.03.2024 | 42,40 | 42,60 | 42,10 | 42,10 | -0,47% | 115,00 |
21.03.2024 | 41,40 | 42,30 | 40,80 | 42,30 | 2,42% | 299,00 |
20.03.2024 | 41,20 | 41,50 | 41,10 | 41,30 | 0,00% | 146,00 |
19.03.2024 | 41,00 | 41,30 | 40,80 | 41,30 | 0,98% | 60,00 |
18.03.2024 | 40,70 | 41,20 | 40,70 | 40,90 | 0,74% | 423,00 |
15.03.2024 | 40,40 | 41,60 | 40,40 | 40,60 | 0,25% | 1.155,00 |
14.03.2024 | 40,80 | 41,30 | 40,30 | 40,50 | -0,49% | 20,00 |
13.03.2024 | 40,20 | 40,90 | 40,20 | 40,70 | 0,99% | - |
12.03.2024 | 40,20 | 40,40 | 39,90 | 40,30 | 0,00% | - |
11.03.2024 | 39,60 | 40,30 | 39,30 | 40,30 | 1,51% | - |
08.03.2024 | 39,80 | 40,40 | 39,50 | 39,70 | -0,50% | - |
07.03.2024 | 39,00 | 39,90 | 38,80 | 39,90 | 2,05% | - |
06.03.2024 | 39,00 | 39,50 | 38,90 | 39,10 | 0,51% | - |
05.03.2024 | 38,80 | 39,10 | 38,50 | 38,90 | 0,00% | - |
04.03.2024 | 39,20 | 39,50 | 38,90 | 38,90 | -1,02% | 4,00 |
01.03.2024 | 39,30 | 39,50 | 39,00 | 39,30 | 0,51% | - |
29.02.2024 | 39,20 | 39,50 | 38,70 | 39,10 | 0,00% | 25,00 |
28.02.2024 | 39,20 | 39,60 | 38,90 | 39,10 | -0,51% | - |
27.02.2024 | 39,40 | 39,70 | 38,90 | 39,30 | -0,51% | 30,00 |
26.02.2024 | 38,80 | 39,50 | 38,50 | 39,50 | 1,54% | 38,00 |
23.02.2024 | 38,60 | 39,10 | 38,50 | 38,90 | 0,52% | - |
22.02.2024 | 39,40 | 39,90 | 38,50 | 38,70 | -1,53% | 30,00 |
21.02.2024 | 39,00 | 40,10 | 38,80 | 39,30 | 0,00% | - |
20.02.2024 | 39,80 | 39,80 | 38,90 | 39,30 | -1,26% | - |
19.02.2024 | 39,80 | 39,90 | 39,70 | 39,80 | -0,25% | - |
16.02.2024 | 39,80 | 40,50 | 39,80 | 39,90 | 0,00% | - |
15.02.2024 | 39,20 | 40,10 | 39,00 | 39,90 | 2,05% | 10,00 |
14.02.2024 | 38,60 | 39,10 | 38,50 | 39,10 | 1,56% | 4,00 |
13.02.2024 | 39,00 | 39,00 | 38,10 | 38,50 | -1,53% | 250,00 |
12.02.2024 | 38,40 | 39,10 | 38,30 | 39,10 | 1,56% | - |
09.02.2024 | 38,40 | 38,60 | 38,30 | 38,50 | 0,52% | - |
08.02.2024 | 38,20 | 38,50 | 38,00 | 38,30 | 0,52% | - |
07.02.2024 | 37,60 | 38,50 | 37,50 | 38,10 | 1,60% | - |
06.02.2024 | 37,40 | 37,90 | 37,40 | 37,50 | 0,00% | - |
05.02.2024 | 38,00 | 38,20 | 37,30 | 37,50 | -1,57% | 75,00 |
02.02.2024 | 37,50 | 38,10 | 37,30 | 38,10 | 1,60% | - |
01.02.2024 | 36,90 | 37,50 | 36,70 | 37,50 | 1,63% | - |
31.01.2024 | 37,80 | 38,00 | 36,90 | 36,90 | -2,12% | - |
30.01.2024 | 37,90 | 38,00 | 37,30 | 37,70 | -0,53% | - |
29.01.2024 | 37,20 | 37,90 | 37,10 | 37,90 | 2,16% | 20,00 |
26.01.2024 | 37,60 | 37,80 | 36,90 | 37,10 | -1,59% | - |
25.01.2024 | 37,00 | 37,70 | 36,60 | 37,70 | 2,17% | 15,00 |
24.01.2024 | 37,40 | 37,40 | 36,50 | 36,90 | -1,60% | - |
23.01.2024 | 37,60 | 38,10 | 37,30 | 37,50 | -1,06% | 80,00 |
22.01.2024 | 37,20 | 37,90 | 37,20 | 37,90 | 1,61% | - |
19.01.2024 | 36,80 | 37,30 | 36,70 | 37,30 | 1,08% | - |
18.01.2024 | 36,20 | 37,10 | 36,20 | 36,90 | 1,10% | - |
17.01.2024 | 36,90 | 36,90 | 36,30 | 36,50 | -0,54% | 25,00 |
16.01.2024 | 36,90 | 37,10 | 36,50 | 36,70 | 0,00% | - |
15.01.2024 | 36,80 | 36,90 | 36,60 | 36,70 | -0,54% | - |
12.01.2024 | 36,80 | 37,10 | 36,60 | 36,90 | 0,54% | - |
11.01.2024 | 36,30 | 36,70 | 36,10 | 36,70 | 1,10% | - |
10.01.2024 | 36,30 | 36,50 | 36,10 | 36,30 | -0,55% | - |
09.01.2024 | 36,60 | 36,70 | 35,90 | 36,50 | -0,54% | - |
08.01.2024 | 36,40 | 36,70 | 35,70 | 36,70 | 0,55% | - |
05.01.2024 | 36,40 | 36,50 | 36,10 | 36,50 | 0,55% | - |
04.01.2024 | 36,60 | 36,70 | 35,90 | 36,30 | -1,09% | 30,00 |
03.01.2024 | 37,00 | 37,10 | 36,50 | 36,70 | -1,08% | 2.000,00 |
02.01.2024 | 37,40 | 37,80 | 36,90 | 37,10 | -1,07% | - |
29.12.2023 | 37,60 | 37,70 | 37,40 | 37,50 | 0,00% | - |
28.12.2023 | 36,90 | 37,70 | 36,70 | 37,50 | 0,54% | 14,00 |
27.12.2023 | 37,80 | 37,90 | 37,30 | 37,30 | -0,53% | 10,00 |
22.12.2023 | 37,00 | 37,70 | 36,80 | 37,50 | 1,08% | - |
21.12.2023 | 37,00 | 37,30 | 36,70 | 37,10 | 0,54% | 34,00 |
20.12.2023 | 37,20 | 37,80 | 36,90 | 36,90 | -1,07% | 30,00 |
19.12.2023 | 36,60 | 37,30 | 36,50 | 37,30 | 1,63% | - |
18.12.2023 | 36,60 | 36,90 | 36,20 | 36,70 | 0,55% | - |
15.12.2023 | 36,80 | 37,10 | 36,50 | 36,50 | -0,54% | - |
14.12.2023 | 35,80 | 37,10 | 35,70 | 36,70 | 2,23% | - |
13.12.2023 | 35,80 | 36,10 | 35,50 | 35,90 | 0,56% | - |
12.12.2023 | 36,00 | 36,30 | 35,70 | 35,70 | -1,65% | 105,00 |
11.12.2023 | 35,80 | 36,50 | 35,60 | 36,30 | 1,68% | 140,00 |
08.12.2023 | 35,80 | 36,30 | 35,60 | 35,70 | 0,00% | - |
07.12.2023 | 35,30 | 35,70 | 35,10 | 35,70 | 0,56% | 300,00 |
06.12.2023 | 35,40 | 36,10 | 35,30 | 35,50 | 0,00% | - |
05.12.2023 | 35,90 | 36,20 | 35,30 | 35,50 | -1,11% | - |
04.12.2023 | 35,70 | 36,10 | 35,50 | 35,90 | 1,13% | - |
01.12.2023 | 35,20 | 35,70 | 35,10 | 35,50 | 1,14% | 15,00 |
30.11.2023 | 34,50 | 35,10 | 34,50 | 35,10 | 2,33% | - |
29.11.2023 | 34,20 | 34,70 | 34,10 | 34,30 | 0,59% | - |
28.11.2023 | 35,00 | 35,00 | 34,10 | 34,10 | -2,29% | 305,00 |
27.11.2023 | 34,70 | 34,90 | 34,50 | 34,90 | 0,00% | - |
24.11.2023 | 34,90 | 35,10 | 34,70 | 34,90 | 0,29% | - |
23.11.2023 | 34,70 | 34,90 | 34,70 | 34,80 | -0,29% | - |