81,370$
-1,86%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 82,49 | 84,10 | 80,46 | 81,37 | -1,86% | 1.534.267,00 |
| 04.03.2026 | 84,46 | 84,95 | 82,54 | 82,91 | -0,66% | 1.222.568,00 |
| 03.03.2026 | 85,00 | 85,00 | 82,13 | 83,46 | -4,63% | 1.810.418,00 |
| 02.03.2026 | 87,34 | 88,72 | 86,08 | 87,51 | -1,14% | 1.487.966,00 |
| 27.02.2026 | 88,14 | 88,52 | 86,50 | 88,52 | -0,74% | 2.145.940,00 |
| 26.02.2026 | 92,27 | 92,41 | 88,16 | 89,18 | -3,11% | 1.647.154,00 |
| 25.02.2026 | 90,88 | 92,26 | 89,84 | 92,04 | 1,68% | 1.450.714,00 |
| 24.02.2026 | 88,59 | 90,59 | 88,48 | 90,52 | 1,78% | 846.790,00 |
| 20.02.2026 | 87,53 | 89,38 | 87,47 | 88,94 | 0,83% | 1.023.375,00 |
| 19.02.2026 | 87,89 | 88,96 | 87,76 | 88,21 | -0,49% | 917.826,00 |
| 18.02.2026 | 89,48 | 91,31 | 87,44 | 88,64 | -1,25% | 2.282.300,00 |
| 17.02.2026 | 89,05 | 90,44 | 88,62 | 89,76 | 0,08% | 1.566.941,00 |
| 13.02.2026 | 87,38 | 90,48 | 86,90 | 89,69 | 3,07% | 3.193.647,00 |
| 12.02.2026 | 87,59 | 88,99 | 86,37 | 87,02 | 0,55% | 2.157.271,00 |
| 11.02.2026 | 88,46 | 89,25 | 86,37 | 86,54 | -0,06% | 1.792.560,00 |
| 10.02.2026 | 85,66 | 87,66 | 84,65 | 86,59 | 1,14% | 2.632.232,00 |
| 09.02.2026 | 85,26 | 87,43 | 85,26 | 85,61 | 0,18% | 1.552.737,00 |
| 06.02.2026 | 78,36 | 86,29 | 77,03 | 85,46 | 8,20% | 3.277.016,00 |
| 05.02.2026 | 79,00 | 80,49 | 78,70 | 78,98 | -0,98% | 2.165.366,00 |
| 04.02.2026 | 80,00 | 80,90 | 77,80 | 79,76 | 0,00% | 1.746.328,00 |
| 03.02.2026 | 79,58 | 80,89 | 78,18 | 79,76 | 0,71% | 1.409.635,00 |
| 02.02.2026 | 77,01 | 79,40 | 77,01 | 79,20 | 1,34% | 1.144.512,00 |
| 30.01.2026 | 77,72 | 78,78 | 77,02 | 78,15 | -0,62% | 1.178.838,00 |
| 29.01.2026 | 77,46 | 78,68 | 76,63 | 78,64 | 2,26% | 1.352.275,00 |
| 28.01.2026 | 77,72 | 78,14 | 75,96 | 76,90 | -0,90% | 865.142,00 |
| 27.01.2026 | 78,67 | 78,67 | 77,00 | 77,60 | -0,19% | 1.172.555,00 |
| 26.01.2026 | 78,84 | 78,84 | 77,24 | 77,75 | -1,08% | 989.803,00 |
| 22.01.2026 | 78,30 | 78,80 | 77,03 | 78,60 | 1,46% | 1.508.356,00 |
| 21.01.2026 | 77,25 | 78,78 | 76,61 | 77,47 | 2,07% | 1.448.463,00 |
| 20.01.2026 | 75,85 | 77,57 | 75,15 | 75,90 | -1,65% | 1.078.503,00 |
| 16.01.2026 | 76,72 | 77,54 | 76,39 | 77,17 | 0,72% | 1.123.025,00 |
| 15.01.2026 | 76,40 | 77,14 | 75,86 | 76,62 | 1,96% | 1.450.268,00 |
| 14.01.2026 | 74,56 | 75,23 | 73,44 | 75,15 | 0,41% | 1.313.769,00 |
| 13.01.2026 | 74,22 | 75,13 | 74,06 | 74,84 | 1,35% | 1.364.664,00 |
| 12.01.2026 | 73,09 | 74,18 | 72,68 | 73,84 | 0,50% | 1.128.453,00 |
| 09.01.2026 | 72,15 | 73,64 | 71,61 | 73,47 | 2,41% | 1.435.464,00 |
| 08.01.2026 | 71,80 | 72,22 | 71,03 | 71,74 | -0,13% | 943.919,00 |
| 07.01.2026 | 72,49 | 72,59 | 71,11 | 71,83 | -1,33% | 977.076,00 |
| 06.01.2026 | 72,25 | 72,89 | 71,30 | 72,80 | 0,43% | 1.533.204,00 |
| 05.01.2026 | 71,84 | 73,55 | 71,51 | 72,49 | 2,46% | 1.473.930,00 |
| 02.01.2026 | 69,88 | 70,88 | 69,25 | 70,75 | 1,97% | 771.560,00 |
| 31.12.2025 | 70,46 | 70,71 | 69,32 | 69,38 | -1,11% | 487.376,00 |
| 30.12.2025 | 70,13 | 70,56 | 70,07 | 70,16 | -0,44% | 458.390,00 |
| 29.12.2025 | 71,31 | 71,39 | 70,35 | 70,47 | -0,79% | 478.803,00 |
| 26.12.2025 | 71,03 | 71,36 | 70,66 | 71,03 | -0,39% | 363.015,00 |
| 24.12.2025 | 71,47 | 71,67 | 71,03 | 71,31 | 0,10% | 288.945,00 |
| 23.12.2025 | 71,36 | 71,68 | 70,94 | 71,24 | -0,54% | 539.246,00 |
| 22.12.2025 | 71,99 | 71,99 | 70,48 | 71,63 | 0,80% | 746.498,00 |
| 19.12.2025 | 69,99 | 71,10 | 69,73 | 71,06 | 2,07% | 2.700.636,00 |
| 18.12.2025 | 70,09 | 70,73 | 69,00 | 69,62 | 0,61% | 1.017.250,00 |
| 17.12.2025 | 71,24 | 71,25 | 68,91 | 69,20 | -1,73% | 1.076.519,00 |
| 16.12.2025 | 72,00 | 72,26 | 69,80 | 70,42 | -1,95% | 1.274.709,00 |
| 15.12.2025 | 71,94 | 72,35 | 71,20 | 71,82 | 0,41% | 1.609.661,00 |
| 12.12.2025 | 73,53 | 73,97 | 71,10 | 71,53 | -2,65% | 1.290.381,00 |
| 11.12.2025 | 73,25 | 74,63 | 72,87 | 73,48 | 0,05% | 1.122.378,00 |
| 10.12.2025 | 72,04 | 73,97 | 72,04 | 73,44 | 1,35% | 1.603.423,00 |
| 09.12.2025 | 71,80 | 73,22 | 71,50 | 72,46 | 1,61% | 1.748.237,00 |
| 08.12.2025 | 71,88 | 72,00 | 70,90 | 71,31 | -1,01% | 998.672,00 |
| 05.12.2025 | 71,83 | 72,82 | 71,57 | 72,04 | 0,21% | 1.261.425,00 |
| 04.12.2025 | 70,64 | 72,68 | 70,63 | 71,89 | 1,40% | 1.637.084,00 |
| 03.12.2025 | 70,21 | 72,06 | 69,19 | 70,90 | 1,34% | 1.870.411,00 |
| 02.12.2025 | 71,30 | 71,62 | 69,89 | 69,96 | -1,28% | 1.214.699,00 |
| 01.12.2025 | 70,07 | 71,51 | 70,04 | 70,87 | -0,67% | 1.028.734,00 |
| 28.11.2025 | 70,51 | 71,74 | 70,51 | 71,35 | 1,12% | 448.474,00 |
| 26.11.2025 | 70,35 | 71,71 | 69,80 | 70,56 | 0,37% | 925.029,00 |
| 25.11.2025 | 69,32 | 70,48 | 68,62 | 70,30 | 2,22% | 1.111.012,00 |
| 24.11.2025 | 67,79 | 69,10 | 67,51 | 68,77 | 4,10% | 1.798.081,00 |
| 20.11.2025 | 68,28 | 69,18 | 65,68 | 66,06 | -1,90% | 1.832.880,00 |
| 19.11.2025 | 65,68 | 67,64 | 65,42 | 67,34 | 2,75% | 1.996.990,00 |
| 18.11.2025 | 65,12 | 66,31 | 64,77 | 65,54 | -0,12% | 2.002.486,00 |
| 17.11.2025 | 66,71 | 67,59 | 65,37 | 65,62 | -3,50% | 1.731.972,00 |
| 13.11.2025 | 69,44 | 70,36 | 67,75 | 68,00 | -2,79% | 1.852.463,00 |
| 12.11.2025 | 69,50 | 70,58 | 69,14 | 69,95 | 0,82% | 1.216.766,00 |
| 11.11.2025 | 69,55 | 70,09 | 69,22 | 69,38 | -0,46% | 1.016.149,00 |
| 10.11.2025 | 71,24 | 71,24 | 69,00 | 69,70 | 0,66% | 1.288.137,00 |
| 07.11.2025 | 68,03 | 69,73 | 67,52 | 69,24 | -0,46% | 1.666.196,00 |
| 06.11.2025 | 70,16 | 70,83 | 69,05 | 69,56 | -0,49% | 1.463.175,00 |
| 05.11.2025 | 69,81 | 71,00 | 69,61 | 69,90 | 0,53% | 2.490.442,00 |
| 04.11.2025 | 70,56 | 71,19 | 68,96 | 69,53 | -3,23% | 2.556.487,00 |
| 03.11.2025 | 68,34 | 72,09 | 67,99 | 71,85 | 5,27% | 3.617.462,00 |
| 31.10.2025 | 67,45 | 68,56 | 67,08 | 68,25 | 1,34% | 2.777.543,00 |
| 30.10.2025 | 68,98 | 69,57 | 66,89 | 67,35 | -2,32% | 4.664.540,00 |
| 29.10.2025 | 57,51 | 70,32 | 57,51 | 68,95 | 30,93% | 10.836.534,00 |
| 28.10.2025 | 53,22 | 53,84 | 52,37 | 52,66 | -0,30% | 3.735.340,00 |
| 27.10.2025 | 53,76 | 53,94 | 52,79 | 52,82 | -1,09% | 2.496.566,00 |
| 24.10.2025 | 53,14 | 53,51 | 52,84 | 53,40 | 1,41% | 1.523.071,00 |
| 23.10.2025 | 52,05 | 52,89 | 51,79 | 52,66 | 1,72% | 1.301.942,00 |
| 22.10.2025 | 52,36 | 52,50 | 51,62 | 51,77 | -0,69% | 1.918.776,00 |
| 21.10.2025 | 51,09 | 52,34 | 50,97 | 52,13 | 1,76% | 1.203.472,00 |
| 20.10.2025 | 50,78 | 51,39 | 50,64 | 51,23 | 1,39% | 1.005.258,00 |
| 17.10.2025 | 50,33 | 50,60 | 49,74 | 50,53 | 0,24% | 1.069.929,00 |
| 16.10.2025 | 50,80 | 51,07 | 49,78 | 50,41 | -0,26% | 1.688.660,00 |
| 15.10.2025 | 51,67 | 51,67 | 49,10 | 50,54 | -1,39% | 3.275.538,00 |
| 14.10.2025 | 49,57 | 51,53 | 49,34 | 51,25 | 2,09% | 1.257.871,00 |
| 13.10.2025 | 50,14 | 50,55 | 49,68 | 50,20 | 2,26% | 1.115.257,00 |
| 10.10.2025 | 51,61 | 51,75 | 48,71 | 49,09 | -4,77% | 2.606.944,00 |
| 09.10.2025 | 52,41 | 52,67 | 51,24 | 51,55 | -1,66% | 1.961.701,00 |
| 08.10.2025 | 52,14 | 52,49 | 51,57 | 52,42 | 0,79% | 1.773.121,00 |
| 07.10.2025 | 52,62 | 52,98 | 51,88 | 52,01 | -0,90% | 1.553.870,00 |
| 06.10.2025 | 53,22 | 53,43 | 51,70 | 52,48 | -0,79% | 1.879.628,00 |