42,300€
1,68%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,20 | 42,60 | 42,00 | 42,30 | -0,47% | - |
27.03.2024 | 42,00 | 43,20 | 39,80 | 42,50 | 0,71% | - |
26.03.2024 | 42,00 | 54,15 | 41,70 | 42,20 | 0,48% | - |
25.03.2024 | 42,20 | 42,80 | 41,80 | 42,00 | -0,47% | - |
22.03.2024 | 42,40 | 54,65 | 42,00 | 42,20 | -22,50% | 610,00 |
21.03.2024 | 41,40 | 54,85 | 40,90 | 54,45 | 31,84% | 60,00 |
20.03.2024 | 41,20 | 42,20 | 40,60 | 41,30 | -0,48% | 30,00 |
19.03.2024 | 41,00 | 48,10 | 40,80 | 41,50 | 0,73% | - |
18.03.2024 | 40,70 | 45,35 | 40,40 | 41,20 | 6,19% | - |
15.03.2024 | 40,40 | 41,60 | 38,80 | 38,80 | -3,48% | - |
14.03.2024 | 40,80 | 41,40 | 38,80 | 40,20 | -14,47% | - |
13.03.2024 | 40,20 | 53,40 | 39,10 | 47,00 | 16,92% | - |
12.03.2024 | 40,20 | 40,60 | 38,80 | 40,20 | -0,25% | - |
11.03.2024 | 39,60 | 40,50 | 38,80 | 40,30 | 1,51% | - |
08.03.2024 | 39,80 | 40,40 | 39,40 | 39,70 | -0,50% | - |
07.03.2024 | 39,00 | 40,00 | 38,40 | 39,90 | 2,84% | - |
06.03.2024 | 39,00 | 39,60 | 38,80 | 38,80 | -0,26% | - |
05.03.2024 | 38,80 | 39,20 | 38,40 | 38,90 | 0,00% | - |
04.03.2024 | 39,20 | 39,60 | 38,70 | 38,90 | -1,02% | - |
01.03.2024 | 39,30 | 39,60 | 38,90 | 39,30 | 0,51% | - |
29.02.2024 | 39,20 | 39,60 | 38,60 | 39,10 | 0,00% | - |
28.02.2024 | 39,20 | 39,60 | 38,80 | 39,10 | -0,51% | 400,00 |
27.02.2024 | 39,40 | 40,00 | 38,80 | 39,30 | -0,51% | - |
26.02.2024 | 38,80 | 39,60 | 38,40 | 39,50 | 1,54% | - |
23.02.2024 | 38,60 | 39,20 | 38,40 | 38,90 | 0,52% | - |
22.02.2024 | 39,40 | 40,00 | 38,40 | 38,70 | -0,26% | - |
21.02.2024 | 39,00 | 40,20 | 38,70 | 38,80 | -0,77% | - |
20.02.2024 | 39,80 | 39,80 | 38,80 | 39,10 | -1,76% | - |
19.02.2024 | 39,80 | 39,90 | 39,70 | 39,80 | 0,51% | - |
16.02.2024 | 39,80 | 40,60 | 39,60 | 39,60 | -0,75% | - |
15.02.2024 | 39,20 | 40,20 | 39,00 | 39,90 | 2,05% | - |
14.02.2024 | 38,60 | 39,30 | 38,50 | 39,10 | 1,56% | - |
13.02.2024 | 38,80 | 39,00 | 38,00 | 38,50 | -1,03% | - |
12.02.2024 | 38,40 | 39,20 | 38,30 | 38,90 | 1,04% | - |
09.02.2024 | 38,40 | 38,80 | 38,10 | 38,50 | 0,52% | - |
08.02.2024 | 38,20 | 38,60 | 38,00 | 38,30 | 0,52% | - |
07.02.2024 | 37,60 | 38,60 | 37,40 | 38,10 | 1,06% | - |
06.02.2024 | 37,40 | 38,00 | 37,20 | 37,70 | 0,53% | - |
05.02.2024 | 38,00 | 38,20 | 37,20 | 37,50 | -1,06% | - |
02.02.2024 | 37,50 | 38,20 | 37,20 | 37,90 | 1,07% | - |
01.02.2024 | 36,90 | 37,60 | 36,50 | 37,50 | 1,63% | - |
31.01.2024 | 37,80 | 38,00 | 36,80 | 36,90 | -2,12% | - |
30.01.2024 | 37,90 | 38,20 | 37,20 | 37,70 | -0,53% | - |
29.01.2024 | 37,20 | 38,00 | 37,00 | 37,90 | 1,61% | - |
26.01.2024 | 37,60 | 38,00 | 36,80 | 37,30 | -1,06% | - |
25.01.2024 | 37,00 | 37,80 | 36,60 | 37,70 | 2,17% | - |
24.01.2024 | 37,40 | 37,50 | 36,50 | 36,90 | -1,07% | - |
23.01.2024 | 37,40 | 38,20 | 37,20 | 37,30 | -1,06% | - |
22.01.2024 | 37,20 | 38,00 | 37,20 | 37,70 | 1,07% | - |
19.01.2024 | 36,80 | 37,40 | 36,60 | 37,30 | 1,08% | - |
18.01.2024 | 36,20 | 37,10 | 36,20 | 36,90 | 1,65% | - |
17.01.2024 | 36,90 | 37,00 | 36,10 | 36,30 | -1,63% | - |
16.01.2024 | 36,90 | 37,10 | 36,40 | 36,90 | 0,27% | - |
15.01.2024 | 36,80 | 36,90 | 36,60 | 36,80 | -0,27% | - |
12.01.2024 | 36,80 | 37,20 | 36,60 | 36,90 | 0,54% | - |
11.01.2024 | 36,30 | 36,70 | 35,90 | 36,70 | 1,66% | - |
10.01.2024 | 36,30 | 36,70 | 36,10 | 36,10 | -0,55% | 830,00 |
09.01.2024 | 36,40 | 36,70 | 35,80 | 36,30 | -1,09% | - |
08.01.2024 | 36,40 | 36,70 | 35,60 | 36,70 | 0,55% | - |
05.01.2024 | 36,40 | 36,60 | 36,00 | 36,50 | 0,55% | - |
04.01.2024 | 36,70 | 36,80 | 35,90 | 36,30 | -1,09% | - |
03.01.2024 | 37,00 | 37,20 | 36,40 | 36,70 | -1,08% | - |
02.01.2024 | 37,20 | 37,90 | 36,80 | 37,10 | -1,07% | - |
29.12.2023 | 37,60 | 37,70 | 37,40 | 37,50 | 0,00% | - |
28.12.2023 | 36,90 | 37,80 | 36,70 | 37,50 | 0,00% | - |
27.12.2023 | 37,80 | 38,00 | 37,20 | 37,50 | 0,00% | - |
22.12.2023 | 37,00 | 37,80 | 36,80 | 37,50 | 1,08% | - |
21.12.2023 | 37,10 | 37,40 | 36,60 | 37,10 | 0,54% | - |
20.12.2023 | 37,20 | 37,80 | 36,80 | 36,90 | -0,54% | - |
19.12.2023 | 36,60 | 37,40 | 36,40 | 37,10 | 1,37% | - |
18.12.2023 | 36,60 | 37,00 | 36,20 | 36,60 | 0,27% | - |
15.12.2023 | 36,80 | 37,20 | 36,40 | 36,50 | -0,54% | - |
14.12.2023 | 35,80 | 37,20 | 35,70 | 36,70 | 2,23% | - |
13.12.2023 | 35,80 | 36,20 | 35,40 | 35,90 | 0,00% | - |
12.12.2023 | 36,00 | 36,40 | 35,60 | 35,90 | -0,55% | - |
11.12.2023 | 35,80 | 36,50 | 35,60 | 36,10 | 1,12% | - |
08.12.2023 | 35,80 | 36,40 | 35,60 | 35,70 | 0,00% | - |
07.12.2023 | 35,30 | 35,80 | 35,10 | 35,70 | 0,56% | - |
06.12.2023 | 35,40 | 36,20 | 35,20 | 35,50 | 0,57% | - |
05.12.2023 | 35,90 | 36,20 | 35,30 | 35,30 | -2,22% | - |
04.12.2023 | 35,70 | 36,30 | 35,40 | 36,10 | 3,14% | - |
01.12.2023 | 35,20 | 35,80 | 35,00 | 35,00 | -0,28% | - |
30.11.2023 | 34,50 | 35,30 | 34,40 | 35,10 | 1,74% | - |
29.11.2023 | 34,10 | 34,80 | 34,10 | 34,50 | 1,17% | - |
28.11.2023 | 35,00 | 35,00 | 34,10 | 34,10 | -2,29% | - |
27.11.2023 | 34,70 | 35,00 | 34,40 | 34,90 | 1,45% | - |
24.11.2023 | 34,80 | 36,10 | 27,75 | 34,40 | -1,43% | - |
23.11.2023 | 34,70 | 34,90 | 34,70 | 34,90 | 0,00% | - |
22.11.2023 | 34,90 | 35,20 | 34,20 | 34,90 | 0,00% | - |
21.11.2023 | 35,00 | 35,20 | 34,60 | 34,90 | -0,57% | - |
20.11.2023 | 35,40 | 35,50 | 34,90 | 35,10 | -0,28% | - |
17.11.2023 | 34,80 | 35,50 | 34,60 | 35,20 | 1,44% | - |
16.11.2023 | 35,50 | 35,80 | 34,50 | 34,70 | -1,70% | - |
15.11.2023 | 35,60 | 36,30 | 35,30 | 35,30 | -0,56% | - |
14.11.2023 | 35,00 | 36,20 | 34,90 | 35,50 | 1,14% | - |
13.11.2023 | 35,20 | 35,80 | 34,80 | 35,10 | -0,57% | - |
10.11.2023 | 35,00 | 35,30 | 34,60 | 35,30 | 1,15% | - |
09.11.2023 | 34,80 | 35,30 | 34,60 | 34,90 | 0,58% | - |
08.11.2023 | 34,80 | 35,30 | 34,70 | 34,70 | -0,57% | - |
07.11.2023 | 35,40 | 35,50 | 34,40 | 34,90 | -1,13% | - |