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
2023-12-29 37.20 37.20 37.20 37.20 0.0M
2023-12-28 37.00 37.00 37.00 37.00 0.0M
2023-12-27 37.60 37.60 37.60 37.60 0.0M
2023-12-22 36.80 36.80 36.80 36.80 0.0M
2023-12-21 36.80 36.80 36.80 36.80 0.0M
2023-12-20 37.00 37.00 37.00 37.00 0.0M
2023-12-19 36.40 36.40 36.40 36.40 0.0M
2023-12-18 36.20 36.20 36.20 36.20 0.0M
2023-12-15 36.40 36.40 36.40 36.40 0.0M
2023-12-14 35.60 35.60 35.60 35.60 0.0M
2023-12-13 35.60 35.60 35.60 35.60 0.0M
2023-12-12 35.80 36.20 35.80 36.20 0.0M
2023-12-11 35.40 35.40 35.40 35.40 0.0M
2023-12-08 35.40 35.40 35.40 35.40 0.0M
2023-12-07 35.00 35.20 35.00 35.00 0.0M
2023-12-06 35.20 35.60 35.20 35.60 0.0M
2023-12-05 35.80 35.80 35.80 35.80 0.0M
2023-12-04 35.40 35.40 35.40 35.40 0.0M
2023-12-01 34.80 35.00 34.80 35.00 0.0M
2023-11-30 34.20 34.40 34.20 34.40 0.0M
2023-11-29 34.00 34.00 34.00 34.00 0.0M
2023-11-28 34.60 34.60 34.60 34.60 0.0M
2023-11-27 34.60 34.60 34.60 34.60 0.0M
2023-11-24 34.60 34.60 34.60 34.60 0.0M
2023-11-23 34.60 34.60 34.60 34.60 0.0M
2023-11-22 34.60 34.60 34.60 34.60 0.0M
2023-11-21 34.80 34.80 34.60 34.60 0.0M
2023-11-20 35.00 35.00 35.00 35.00 0.0M
2023-11-17 34.40 34.40 34.40 34.40 0.0M
2023-11-16 35.00 35.00 35.00 35.00 0.0M
2023-11-15 35.40 35.40 35.40 35.40 0.0M
2023-11-14 34.80 34.80 34.80 34.80 0.0M
2023-11-13 34.80 34.80 34.80 34.80 0.0M
2023-11-10 34.60 34.60 34.60 34.60 0.0M
2023-11-09 34.40 34.60 34.40 34.60 0.0M
2023-11-08 34.60 34.60 34.60 34.60 0.0M
2023-11-07 35.00 35.00 35.00 35.00 0.0M
2023-11-06 35.00 35.00 34.80 34.80 0.0M
2023-11-03 34.60 34.60 34.60 34.60 0.0M
2023-11-02 34.20 34.20 34.20 34.20 0.0M
2023-11-01 34.40 34.40 34.20 34.20 0.0M
2023-10-31 34.20 34.20 34.20 34.20 0.0M
2023-10-30 33.80 33.80 33.80 33.80 0.0M
2023-10-27 34.80 34.80 34.80 34.80 0.0M
2023-10-26 33.00 33.00 33.00 33.00 0.0M
2023-10-25 34.20 34.20 34.20 34.20 0.0M
2023-10-24 34.00 34.00 34.00 34.00 0.0M
2023-10-23 34.80 34.80 34.80 34.80 0.0M
2023-10-20 34.80 34.80 34.80 34.80 0.0M
2023-10-19 35.60 35.60 35.60 35.60 0.0M
2023-10-18 37.20 37.20 37.20 37.20 0.0M
2023-10-17 36.60 36.60 36.60 36.60 0.0M
2023-10-16 36.00 36.00 36.00 36.00 0.0M
2023-10-13 36.40 36.40 36.40 36.40 0.0M
2023-10-12 36.40 36.40 36.40 36.40 0.0M
2023-10-11 36.20 36.20 36.20 36.20 0.0M
2023-10-10 36.20 36.20 36.20 36.20 0.0M
2023-10-09 35.40 35.40 35.40 35.40 0.0M
2023-10-06 35.80 35.80 35.80 35.80 0.0M
2023-10-05 36.40 36.40 36.40 36.40 0.0M
2023-10-04 36.40 36.40 36.40 36.40 0.0M
2023-10-03 37.00 37.00 37.00 37.00 0.0M
2023-10-02 37.60 37.60 37.60 37.60 0.0M
2023-09-29 37.20 37.20 37.20 37.20 0.0M
2023-09-28 37.80 37.80 37.80 37.80 0.0M
2023-09-27 36.80 36.80 36.80 36.80 0.0M
2023-09-26 36.80 36.80 36.80 36.80 0.0M
2023-09-25 36.60 36.60 36.60 36.60 0.0M
2023-09-22 36.40 37.00 36.40 36.80 0.0M
2023-09-21 36.20 36.20 35.80 35.80 0.0M
2023-09-20 36.80 37.00 36.80 37.00 0.0M
2023-09-19 37.00 37.00 37.00 37.00 0.0M
2023-09-18 36.60 37.00 36.60 36.80 0.0M
2023-09-15 36.60 36.60 36.60 36.60 0.0M
2023-09-14 35.80 35.80 35.80 35.80 0.0M
2023-09-13 37.40 37.40 37.00 37.00 0.0M
2023-09-12 37.80 37.80 37.80 37.80 0.0M
2023-09-11 37.40 37.40 37.40 37.40 0.0M
2023-09-08 37.40 37.40 37.40 37.40 0.0M
2023-09-07 37.60 37.60 37.60 37.60 0.0M
2023-09-06 36.20 36.20 36.20 36.20 0.0M
2023-09-05 37.20 37.20 37.20 37.20 0.0M
2023-09-04 37.20 37.20 37.20 37.20 0.0M
2023-09-01 36.40 36.40 36.40 36.40 0.0M
2023-08-31 36.00 36.00 36.00 36.00 0.0M
2023-08-30 35.80 35.80 35.80 35.80 0.0M
2023-08-29 35.80 35.80 35.80 35.80 0.0M
2023-08-28 35.20 35.20 35.20 35.20 0.0M
2023-08-25 35.20 35.60 35.20 35.60 0.0M
2023-08-24 35.40 35.40 35.40 35.40 0.0M
2023-08-23 34.60 34.60 34.60 34.60 0.0M
2023-08-22 34.60 34.60 34.60 34.60 0.0M
2023-08-21 34.60 34.60 34.60 34.60 0.0M
2023-08-18 34.40 34.40 34.40 34.40 0.0M
2023-08-17 35.00 35.40 35.00 35.40 0.0M
2023-08-16 35.80 36.00 35.80 36.00 0.0M
2023-08-15 36.40 36.40 35.80 35.80 0.0M
2023-08-14 36.00 36.00 36.00 36.00 0.0M
2023-08-11 35.60 35.80 35.60 35.80 0.0M
2023-08-10 35.60 35.80 35.60 35.80 0.0M
2023-08-09 35.60 35.60 35.60 35.60 0.0M
2023-08-08 35.60 35.60 35.40 35.40 0.0M
2023-08-07 35.60 35.60 35.60 35.60 0.0M
2023-08-04 35.60 36.20 35.60 36.20 0.0M
2023-08-03 35.60 35.60 35.40 35.40 0.0M
2023-08-02 35.20 35.40 35.20 35.40 0.0M
2023-08-01 34.20 34.20 34.20 34.20 0.0M
2023-07-31 33.80 34.00 33.80 34.00 0.0M
2023-07-28 33.60 33.60 33.60 33.60 0.0M
2023-07-27 34.00 34.00 34.00 34.00 0.0M
2023-07-26 34.20 34.20 34.20 34.20 0.0M
2023-07-25 33.80 34.20 33.80 34.20 0.0M
2023-07-24 33.60 33.60 33.60 33.60 0.0M
2023-07-21 34.00 34.00 33.80 33.80 0.0M
2023-07-20 33.60 34.20 33.60 34.20 0.0M
2023-07-19 33.60 33.60 33.60 33.60 0.0M
2023-07-18 33.40 33.60 33.40 33.60 0.0M
2023-07-17 33.40 33.60 33.40 33.60 0.0M
2023-07-14 34.20 34.20 34.00 34.00 0.0M
2023-07-13 34.20 34.20 34.20 34.20 0.0M
2023-07-12 34.60 34.60 34.60 34.60 0.0M
2023-07-11 34.40 34.40 34.40 34.40 0.0M
2023-07-10 33.60 33.60 33.60 33.60 0.0M
2023-07-07 33.20 33.80 33.20 33.80 0.0M
2023-07-06 33.60 33.60 33.60 33.60 0.0M
2023-07-05 34.00 34.00 33.80 33.80 0.0M
2023-07-04 34.40 34.40 34.40 34.40 0.0M
2023-07-03 34.00 34.00 34.00 34.00 0.0M
2023-06-30 33.80 34.20 33.80 34.20 0.0M
2023-06-29 33.40 34.00 33.40 34.00 0.0M
2023-06-28 33.40 33.40 33.40 33.40 0.0M
2023-06-27 33.00 33.40 33.00 33.40 0.0M
2023-06-26 32.80 33.20 32.80 33.20 0.0M
2023-06-23 32.80 32.80 32.80 32.80 0.0M
2023-06-22 32.80 32.80 32.80 32.80 0.0M
2023-06-21 33.00 33.00 33.00 33.00 0.0M
2023-06-20 33.40 33.40 33.40 33.40 0.0M
2023-06-19 33.40 33.40 33.40 33.40 0.0M
2023-06-16 33.40 33.60 33.40 33.60 0.0M
2023-06-15 33.40 33.40 33.40 33.40 0.0M
2023-06-14 34.20 34.20 34.00 34.00 0.0M
2023-06-13 33.60 34.80 33.60 34.80 0.0M
2023-06-12 33.60 33.60 33.60 33.60 0.0M
2023-06-09 33.80 33.80 33.60 33.60 0.0M
2023-06-08 34.00 34.00 34.00 34.00 0.0M
2023-06-07 33.00 33.80 32.80 33.80 0.0M
2023-06-06 32.00 33.20 32.00 32.80 0.0M
2023-06-05 33.20 33.20 32.80 32.80 0.0M
2023-06-02 30.60 32.20 30.60 32.20 0.0M
2023-06-01 30.40 31.00 30.40 31.00 0.0M
2023-05-31 31.60 31.60 31.00 31.00 0.0M
2023-05-30 31.80 31.80 31.80 31.80 0.0M
2023-05-29 32.00 32.00 32.00 32.00 0.0M
2023-05-26 31.20 31.60 31.20 31.60 0.0M
2023-05-25 31.40 31.40 31.40 31.40 0.0M
2023-05-24 31.80 31.80 31.80 31.80 0.0M
2023-05-23 32.40 32.40 32.40 32.40 0.0M
2023-05-22 32.40 32.40 32.40 32.40 0.0M
2023-05-19 32.60 32.80 32.60 32.80 0.0M
2023-05-18 32.00 32.40 32.00 32.40 0.0M
2023-05-17 31.80 32.40 31.80 32.40 0.0M
2023-05-16 32.20 32.20 32.20 32.20 0.0M
2023-05-15 32.20 32.20 32.20 32.20 0.0M
2023-05-12 32.00 32.20 32.00 32.00 0.0M
2023-05-11 32.60 32.60 32.00 32.00 0.0M
2023-05-10 32.80 32.80 32.20 32.20 0.0M
2023-05-09 32.60 32.80 32.40 32.80 0.0M
2023-05-08 32.00 32.40 32.00 32.40 0.0M
2023-05-05 31.20 32.20 31.20 32.20 0.0M
2023-05-04 31.60 31.60 31.60 31.60 0.0M
2023-05-03 31.80 31.80 31.80 31.80 0.0M
2023-05-02 31.20 31.20 31.20 31.20 0.0M
2023-04-28 30.00 30.40 30.00 30.40 0.0M
2023-04-27 29.00 30.00 29.00 30.00 0.0M
2023-04-26 29.80 29.80 29.20 29.20 0.0M
2023-04-25 30.00 30.00 29.80 29.80 0.0M
2023-04-24 30.00 30.00 30.00 30.00 0.0M
2023-04-21 30.20 30.20 30.20 30.20 0.0M
2023-04-20 30.40 30.40 30.40 30.40 0.0M
2023-04-19 30.60 30.60 30.60 30.60 0.0M
2023-04-18 30.60 30.60 30.60 30.60 0.0M
2023-04-17 30.20 30.20 30.20 30.20 0.0M
2023-04-14 30.00 30.00 30.00 30.00 0.0M
2023-04-13 30.00 30.00 30.00 30.00 0.0M
2023-04-12 30.00 30.00 30.00 30.00 0.0M
2023-04-11 29.80 30.00 29.80 30.00 0.0M
2023-04-06 29.80 29.80 29.80 29.80 0.0M
2023-04-05 30.20 30.20 30.20 30.20 0.0M
2023-04-04 31.60 31.60 31.60 31.60 0.0M
2023-04-03 31.40 31.40 31.40 31.40 0.0M
2023-03-31 30.80 31.00 30.80 31.00 0.0M
2023-03-30 30.40 30.80 30.40 30.80 0.0M
2023-03-29 30.00 30.40 30.00 30.40 0.0M
2023-03-28 29.40 29.80 29.40 29.80 0.0M
2023-03-27 29.40 29.60 29.40 29.60 0.0M
2023-03-24 29.00 29.20 29.00 29.20 0.0M
2023-03-23 28.80 29.00 28.80 29.00 0.0M
2023-03-22 29.20 29.20 29.00 29.00 0.0M
2023-03-21 28.60 29.40 28.60 29.40 0.0M
2023-03-20 28.20 28.80 28.20 28.80 0.0M
2023-03-17 29.00 29.00 29.00 29.00 0.0M
2023-03-16 29.60 29.60 29.20 29.20 0.0M
2023-03-15 30.20 30.20 29.40 29.40 0.0M
2023-03-14 29.60 30.40 29.60 30.40 0.0M
2023-03-13 30.20 30.20 29.20 29.20 0.0M
2023-03-10 31.20 31.20 31.20 31.20 0.0M
2023-03-09 32.20 32.20 32.20 32.20 0.0M
2023-03-08 32.40 32.60 32.40 32.60 0.0M
2023-03-07 32.40 32.80 32.40 32.80 0.0M
2023-03-06 33.00 33.00 33.00 33.00 0.0M
2023-03-03 32.80 32.80 32.80 32.80 0.0M
2023-03-02 32.40 32.40 32.40 32.40 0.0M
2023-03-01 32.60 32.60 32.60 32.60 0.0M
2023-02-28 32.60 32.60 32.60 32.60 0.0M
2023-02-27 33.00 33.00 33.00 33.00 0.0M
2023-02-24 33.20 33.20 33.20 33.20 0.0M
2023-02-23 32.20 32.20 32.20 32.20 0.0M
2023-02-22 32.60 32.60 32.60 32.60 0.0M
2023-02-21 33.40 33.40 32.80 32.80 0.0M
2023-02-20 33.40 33.40 33.40 33.40 0.0M
2023-02-17 33.60 33.60 33.20 33.20 0.0M
2023-02-16 34.20 34.20 33.60 33.80 0.0M
2023-02-15 33.20 34.20 33.20 34.20 0.0M
2023-02-14 33.60 33.60 33.40 33.40 0.0M
2023-02-13 34.20 34.20 34.20 34.20 0.0M
2023-02-10 31.40 31.40 31.40 31.40 0.0M
2023-02-09 32.20 32.20 32.20 32.20 0.0M
2023-02-08 32.60 32.60 32.60 32.60 0.0M
2023-02-07 32.00 32.00 32.00 32.00 0.0M
2023-02-06 32.20 32.20 31.80 31.80 0.0M
2023-02-03 31.60 31.60 31.60 31.60 0.0M
2023-02-02 31.60 31.60 31.60 31.60 0.0M
2023-02-01 31.60 31.60 31.60 31.60 0.0M
2023-01-31 31.40 31.40 31.40 31.40 0.0M
2023-01-30 30.60 30.60 30.60 30.60 0.0M
2023-01-27 30.60 30.60 30.60 30.60 0.0M
2023-01-26 30.80 30.80 30.80 30.80 0.0M
2023-01-25 30.80 30.80 30.80 30.80 0.0M
2023-01-24 31.00 31.00 31.00 31.00 0.0M
2023-01-23 30.40 30.80 30.40 30.80 0.0M
2023-01-20 30.00 30.00 30.00 30.00 0.0M
2023-01-19 30.20 30.20 30.20 30.20 0.0M
2023-01-18 30.60 31.00 30.60 31.00 0.0M
2023-01-17 31.20 31.20 31.20 31.20 0.0M
2023-01-16 31.20 31.20 31.20 31.20 0.0M
2023-01-13 30.60 30.60 30.60 30.60 0.0M
2023-01-12 30.40 30.60 30.40 30.60 0.0M
2023-01-11 30.20 30.40 30.20 30.40 0.0M
2023-01-10 29.80 29.80 29.80 29.80 0.0M
2023-01-09 29.20 29.20 29.20 29.20 0.0M
2023-01-06 29.00 29.40 29.00 29.40 0.0M
2023-01-05 28.60 28.60 28.60 28.60 0.0M
2023-01-04 29.40 29.40 29.40 29.40 0.0M
2023-01-03 28.60 29.40 28.60 29.40 0.0M
2023-01-02 28.60 28.60 28.60 28.60 0.0M