42,900€
-0,69%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,80 | 43,10 | 42,50 | 42,90 | -0,69% | - |
| 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 |
| 05.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 75,00 |
| 29.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 20,00 |
| 25.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 15,00 |
| 23.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 80,00 |
| 17.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 25,00 |
| 04.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 30,00 |
| 03.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 2.000,00 |
| 28.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 14,00 |
| 27.12.2023 | 37,80 | 37,80 | 37,60 | 37,60 | 2,17% | 10,00 |
| 21.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 34,00 |
| 20.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 5,00% | 30,00 |
| 12.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 105,00 |
| 11.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | 140,00 |
| 07.12.2023 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | 300,00 |
| 01.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | 15,00 |
| 28.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 305,00 |
| 06.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | 2,00 |
| 30.10.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 20,00 |
| 27.10.2023 | 34,40 | 34,40 | 33,80 | 33,80 | -5,06% | 500,00 |
| 26.10.2023 | 33,60 | 35,60 | 33,60 | 35,60 | -1,11% | 678,00 |
| 18.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 75,00 |
| 10.10.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 20,00 |
| 05.10.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 68,00 |
| 28.09.2023 | 37,20 | 37,60 | 37,20 | 37,60 | 1,62% | 756,00 |
| 27.09.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 20,00 |
| 26.09.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | 135,00 |
| 22.09.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 93,00 |
| 21.09.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 200,00 |
| 20.09.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 30,00 |
| 13.09.2023 | 37,60 | 37,60 | 36,80 | 36,80 | -2,13% | 126,00 |
| 06.09.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | 22,00 |
| 30.08.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 100,00 |
| 28.08.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | 135,00 |
| 24.08.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 30,00 |
| 23.08.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | 20,00 |
| 16.08.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 3,00 |
| 14.08.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 25,00 |
| 11.08.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 30,00 |
| 10.08.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 56,00 |
| 09.08.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 140,00 |
| 08.08.2023 | 35,60 | 35,80 | 35,40 | 35,80 | 1,70% | 170,00 |
| 03.08.2023 | 35,60 | 35,60 | 35,20 | 35,20 | 3,53% | 125,00 |
| 02.08.2023 | 34,60 | 34,60 | 34,00 | 34,00 | -0,58% | 150,00 |
| 31.07.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | 16,00 |
| 28.07.2023 | 32,80 | 32,80 | 32,60 | 32,60 | -4,12% | 250,00 |
| 27.07.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 3,00 |
| 26.07.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 30,00 |
| 25.07.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 25,00 |
| 21.07.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 139,00 |
| 14.07.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 90,00 |
| 12.07.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 130,00 |
| 11.07.2023 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | 150,00 |
| 10.07.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 317,00 |
| 30.06.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 150,00 |
| 28.06.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 17,00 |
| 26.06.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 100,00 |
| 23.06.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 200,00 |
| 22.06.2023 | 33,20 | 33,20 | 32,80 | 32,80 | -1,80% | 180,00 |
| 19.06.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 90,00 |
| 15.06.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 25,00 |
| 14.06.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | 55,00 |
| 13.06.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | 90,00 |
| 08.06.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 150,00 |
| 07.06.2023 | 33,80 | 34,00 | 33,80 | 34,00 | 1,80% | 80,00 |
| 05.06.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 15,00 |
| 02.06.2023 | 32,00 | 33,20 | 32,00 | 33,20 | 3,75% | 101,00 |
| 30.05.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 6,00 |
| 24.05.2023 | 32,00 | 32,60 | 32,00 | 32,00 | -0,62% | 904,00 |
| 23.05.2023 | 32,40 | 32,60 | 32,20 | 32,20 | -1,23% | 250,00 |
| 22.05.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 15,00 |
| 19.05.2023 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 330,00 |