Flowserve

FWV
🏛️ Deutschland →
45.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 28.60 28.60 28.60 28.60 0.0M
2022-12-29 27.80 28.00 27.80 28.00 0.0M
2022-12-28 28.60 28.60 28.60 28.60 0.0M
2022-12-27 28.20 28.40 28.20 28.40 0.0M
2022-12-23 28.00 28.20 28.00 28.20 0.0M
2022-12-22 28.60 28.60 28.40 28.40 0.0M
2022-12-21 28.00 28.40 28.00 28.40 0.0M
2022-12-20 27.40 27.40 27.40 27.40 0.0M
2022-12-19 27.40 27.60 27.40 27.60 0.0M
2022-12-16 28.20 28.20 28.00 28.00 0.0M
2022-12-15 29.00 29.00 28.00 28.00 0.0M
2022-12-14 29.00 29.20 29.00 29.20 0.0M
2022-12-13 28.40 29.20 28.40 29.20 0.0M
2022-12-12 28.20 28.20 28.00 28.00 0.0M
2022-12-09 28.40 28.80 28.40 28.80 0.0M
2022-12-08 28.80 28.80 28.80 28.80 0.0M
2022-12-07 29.00 29.00 28.80 28.80 0.0M
2022-12-06 29.80 29.80 29.40 29.40 0.0M
2022-12-05 30.20 30.20 30.20 30.20 0.0M
2022-12-02 29.80 29.80 29.80 29.80 0.0M
2022-12-01 30.00 30.00 30.00 30.00 0.0M
2022-11-30 29.80 29.80 29.80 29.80 0.0M
2022-11-29 29.60 29.80 29.60 29.80 0.0M
2022-11-28 30.40 30.40 30.20 30.20 0.0M
2022-11-25 30.40 30.60 30.40 30.60 0.0M
2022-11-24 30.20 30.20 30.20 30.20 0.0M
2022-11-23 30.40 30.40 30.40 30.40 0.0M
2022-11-22 30.40 30.40 30.40 30.40 0.0M
2022-11-21 30.40 30.40 30.20 30.20 0.0M
2022-11-18 30.40 30.60 30.40 30.60 0.0M
2022-11-17 31.00 31.00 30.20 30.20 0.0M
2022-11-16 31.80 31.80 31.80 31.80 0.0M
2022-11-15 31.20 31.40 31.20 31.40 0.0M
2022-11-14 31.60 31.60 31.40 31.60 0.0M
2022-11-11 31.60 31.80 31.60 31.80 0.0M
2022-11-10 30.00 31.00 30.00 31.00 0.0M
2022-11-09 30.40 30.40 30.20 30.20 0.0M
2022-11-08 31.00 31.00 30.80 30.80 0.0M
2022-11-07 30.00 30.40 30.00 30.40 0.0M
2022-11-04 28.60 29.60 28.60 29.60 0.0M
2022-11-03 28.20 28.20 28.00 28.00 0.0M
2022-11-02 28.00 28.60 28.00 28.60 0.0M
2022-11-01 28.00 28.00 27.60 27.60 0.0M
2022-10-31 28.80 28.80 28.60 28.60 0.0M
2022-10-28 27.80 27.80 27.80 27.80 0.0M
2022-10-27 27.60 27.80 27.60 27.80 0.0M
2022-10-26 27.40 27.60 27.40 27.60 0.0M
2022-10-25 27.20 27.20 27.20 27.20 0.0M
2022-10-24 26.60 26.60 26.60 26.60 0.0M
2022-10-21 25.80 26.20 25.80 26.20 0.0M
2022-10-20 26.20 26.40 26.20 26.40 0.0M
2022-10-19 26.40 26.40 26.40 26.40 0.0M
2022-10-18 26.00 26.20 26.00 26.20 0.0M
2022-10-17 25.20 26.00 25.20 26.00 0.0M
2022-10-14 25.80 25.80 25.80 25.80 0.0M
2022-10-13 25.20 25.40 25.20 25.40 0.0M
2022-10-12 25.60 25.60 25.60 25.60 0.0M
2022-10-11 25.80 25.80 25.80 25.80 0.0M
2022-10-10 26.20 26.40 26.20 26.40 0.0M
2022-10-07 27.00 27.00 26.60 26.60 0.0M
2022-10-06 27.00 27.20 27.00 27.00 0.0M
2022-10-05 26.60 27.00 26.60 27.00 0.0M
2022-10-04 25.40 26.40 25.40 26.40 0.0M
2022-10-03 24.80 25.40 24.80 25.40 0.0M
2022-09-30 25.00 25.40 25.00 25.40 0.0M
2022-09-29 25.20 25.20 25.20 25.20 0.0M
2022-09-28 25.60 25.80 25.60 25.60 0.0M
2022-09-27 25.60 26.00 25.60 26.00 0.0M
2022-09-26 25.40 26.00 25.40 26.00 0.0M
2022-09-23 26.00 26.00 25.80 25.80 0.0M
2022-09-22 26.60 26.60 26.60 26.60 0.0M
2022-09-21 27.00 27.40 27.00 27.40 0.0M
2022-09-20 27.60 27.60 27.00 27.00 0.0M
2022-09-19 27.20 27.20 27.20 27.20 0.0M
2022-09-16 27.40 27.40 27.20 27.20 0.0M
2022-09-15 28.60 28.60 28.40 28.40 0.0M
2022-09-14 29.00 29.00 28.80 28.80 0.0M
2022-09-13 31.40 31.40 30.80 30.80 0.0M
2022-09-12 31.20 31.40 31.20 31.40 0.0M
2022-09-09 30.60 31.00 30.60 31.00 0.0M
2022-09-08 30.40 30.80 30.40 30.80 0.0M
2022-09-07 30.20 30.20 30.00 30.00 0.0M
2022-09-06 30.40 30.40 30.40 30.40 0.0M
2022-09-05 30.40 30.40 30.40 30.40 0.0M
2022-09-02 30.40 30.40 30.40 30.40 0.0M
2022-09-01 30.20 30.20 30.20 30.20 0.0M
2022-08-31 31.00 31.00 31.00 31.00 0.0M
2022-08-30 31.40 31.40 31.40 31.40 0.0M
2022-08-29 31.40 31.40 31.40 31.40 0.0M
2022-08-26 32.80 32.80 32.40 32.40 0.0M
2022-08-25 32.40 32.60 32.40 32.60 0.0M
2022-08-24 32.40 33.00 32.40 33.00 0.0M
2022-08-23 32.40 32.40 32.40 32.40 0.0M
2022-08-22 33.40 33.40 33.20 33.20 0.0M
2022-08-19 34.00 34.00 33.60 33.60 0.0M
2022-08-18 33.80 34.00 33.80 34.00 0.0M
2022-08-17 34.20 34.20 34.20 34.20 0.0M
2022-08-16 34.20 34.40 34.20 34.40 0.0M
2022-08-15 34.20 34.60 34.00 34.00 0.0M
2022-08-12 33.40 33.80 33.40 33.80 0.0M
2022-08-11 33.20 33.60 33.20 33.60 0.0M
2022-08-10 32.60 33.00 32.60 32.60 0.0M
2022-08-09 33.20 33.20 32.80 32.80 0.0M
2022-08-08 33.20 33.60 33.20 33.60 0.0M
2022-08-05 33.00 33.20 33.00 33.20 0.0M
2022-08-04 33.00 33.00 33.00 33.00 0.0M
2022-08-03 33.00 33.00 33.00 33.00 0.0M
2022-08-02 32.60 33.20 32.60 33.20 0.0M
2022-08-01 33.00 33.00 32.40 33.00 0.0M
2022-07-29 31.80 32.40 31.80 32.40 0.0M
2022-07-28 30.40 33.00 30.40 32.00 0.0M
2022-07-27 29.80 30.20 29.80 30.20 0.0M
2022-07-26 29.20 29.60 29.20 29.60 0.0M
2022-07-25 29.00 29.40 29.00 29.40 0.0M
2022-07-22 29.20 29.20 29.20 29.20 0.0M
2022-07-21 28.80 29.20 28.80 29.20 0.0M
2022-07-20 28.60 28.80 28.60 28.80 0.0M
2022-07-19 27.40 28.80 27.40 28.80 0.0M
2022-07-18 27.80 27.80 27.80 27.80 0.0M
2022-07-15 27.00 27.40 27.00 27.40 0.0M
2022-07-14 27.60 27.60 27.60 27.60 0.0M
2022-07-13 28.00 28.00 28.00 28.00 0.0M
2022-07-12 28.20 28.40 28.20 28.40 0.0M
2022-07-11 28.20 28.40 28.20 28.40 0.0M
2022-07-08 28.20 28.20 28.20 28.20 0.0M
2022-07-07 27.20 27.20 27.20 27.20 0.0M
2022-07-06 27.40 27.40 27.00 27.00 0.0M
2022-07-05 27.60 27.60 27.60 27.60 0.0M
2022-07-04 27.40 27.40 27.40 27.40 0.0M
2022-07-01 27.00 27.60 27.00 27.60 0.0M
2022-06-30 27.20 27.40 27.20 27.40 0.0M
2022-06-29 27.40 27.40 27.40 27.40 0.0M
2022-06-28 27.80 28.20 27.80 28.20 0.0M
2022-06-27 27.60 27.60 27.60 27.60 0.0M
2022-06-24 26.60 26.60 26.60 26.60 0.0M
2022-06-23 26.80 26.80 26.80 26.80 0.0M
2022-06-22 26.80 26.80 26.80 26.80 0.0M
2022-06-21 26.60 26.60 26.60 26.60 0.0M
2022-06-20 26.40 26.40 26.40 26.40 0.0M
2022-06-17 27.00 27.00 26.40 26.40 0.0M
2022-06-16 28.20 28.20 28.20 28.20 0.0M
2022-06-15 27.60 28.00 27.60 28.00 0.0M
2022-06-14 28.20 28.20 27.60 27.60 0.0M
2022-06-13 29.00 29.00 28.60 28.60 0.0M
2022-06-10 29.40 29.40 29.40 29.40 0.0M
2022-06-09 29.00 29.00 29.00 29.00 0.0M
2022-06-08 29.60 29.60 29.60 29.60 0.0M
2022-06-07 29.60 29.60 29.60 29.60 0.0M
2022-06-06 28.80 29.20 28.80 29.20 0.0M
2022-06-03 29.00 29.00 29.00 29.00 0.0M
2022-06-02 29.60 29.60 29.40 29.40 0.0M
2022-06-01 29.20 29.40 29.20 29.40 0.0M
2022-05-31 29.20 29.40 29.20 29.40 0.0M
2022-05-30 29.40 29.40 29.40 29.40 0.0M
2022-05-27 28.60 28.60 28.60 28.60 0.0M
2022-05-26 28.20 28.20 28.20 28.20 0.0M
2022-05-25 28.80 28.80 28.60 28.60 0.0M
2022-05-24 28.20 28.20 28.00 28.00 0.0M
2022-05-23 28.60 28.60 28.40 28.40 0.0M
2022-05-20 28.60 28.60 28.20 28.20 0.0M
2022-05-19 29.00 29.00 29.00 29.00 0.0M
2022-05-18 29.80 29.80 29.60 29.60 0.0M
2022-05-17 29.00 29.60 29.00 29.60 0.0M
2022-05-16 28.60 28.60 28.60 28.60 0.0M
2022-05-13 28.20 28.60 28.20 28.60 0.0M
2022-05-12 27.60 28.00 27.60 28.00 0.0M
2022-05-11 27.20 28.00 27.20 28.00 0.0M
2022-05-10 28.40 28.40 27.80 27.80 0.0M
2022-05-09 29.40 29.40 28.40 28.40 0.0M
2022-05-06 30.00 30.00 30.00 30.00 0.0M
2022-05-05 30.80 30.80 30.80 30.80 0.0M
2022-05-04 29.80 29.80 29.80 29.80 0.0M
2022-05-03 31.20 31.20 29.20 29.20 0.0M
2022-05-02 31.20 31.40 31.20 31.40 0.0M
2022-04-29 31.80 32.00 31.80 32.00 0.0M
2022-04-28 31.80 31.80 31.20 31.20 0.0M
2022-04-27 31.00 31.40 31.00 31.40 0.0M
2022-04-26 31.60 31.80 31.60 31.80 0.0M
2022-04-25 32.20 32.20 31.40 31.40 0.0M
2022-04-22 33.40 33.40 33.40 33.40 0.0M
2022-04-21 34.00 34.00 34.00 34.00 0.0M
2022-04-20 34.20 34.20 34.20 34.20 0.0M
2022-04-19 34.00 34.00 34.00 34.00 0.0M
2022-04-14 32.80 33.20 32.80 33.20 0.0M
2022-04-13 32.80 33.00 32.80 33.00 0.0M
2022-04-12 31.60 32.60 31.60 32.60 0.0M
2022-04-11 32.60 32.60 32.60 32.60 0.0M
2022-04-08 33.60 33.60 33.20 33.20 0.0M
2022-04-07 32.40 33.20 32.40 33.20 0.0M
2022-04-06 32.60 32.60 32.20 32.20 0.0M
2022-04-05 32.60 32.80 32.60 32.60 0.0M
2022-04-04 32.60 32.80 32.60 32.80 0.0M
2022-04-01 32.38 32.69 32.38 32.69 0.0M
2022-03-31 31.61 31.61 31.61 31.61 0.0M
2022-03-30 31.57 32.43 31.57 32.43 0.0M
2022-03-29 31.60 31.60 30.91 30.91 0.0M