47,750$
-0,33%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,23 | 48,64 | 47,66 | 47,75 | -0,33% | 1.010.272,00 |
| 08.05.2025 | 47,27 | 48,51 | 47,05 | 47,91 | 2,61% | 897.753,00 |
| 07.05.2025 | 46,65 | 47,24 | 46,36 | 46,69 | 0,11% | 953.665,00 |
| 06.05.2025 | 46,76 | 47,08 | 46,34 | 46,64 | -1,19% | 1.100.987,00 |
| 05.05.2025 | 46,65 | 47,89 | 46,65 | 47,20 | -0,59% | 1.457.702,00 |
| 02.05.2025 | 47,24 | 47,81 | 46,61 | 47,48 | 2,86% | 1.424.385,00 |
| 01.05.2025 | 45,39 | 46,68 | 45,05 | 46,16 | 2,06% | 2.076.726,00 |
| 30.04.2025 | 45,75 | 45,75 | 43,47 | 45,23 | 0,78% | 4.341.421,00 |
| 29.04.2025 | 44,57 | 45,03 | 44,05 | 44,88 | 0,49% | 2.914.044,00 |
| 28.04.2025 | 45,04 | 45,69 | 44,35 | 44,66 | -0,36% | 1.437.942,00 |
| 25.04.2025 | 44,41 | 45,13 | 44,11 | 44,82 | 0,45% | 1.262.659,00 |
| 24.04.2025 | 42,42 | 44,80 | 42,07 | 44,62 | 5,43% | 1.382.707,00 |
| 23.04.2025 | 43,51 | 44,30 | 42,11 | 42,32 | 1,61% | 2.558.300,00 |
| 22.04.2025 | 40,73 | 42,03 | 40,73 | 41,65 | 2,89% | 2.390.123,00 |
| 21.04.2025 | 41,09 | 41,33 | 39,85 | 40,48 | -3,00% | 2.067.035,00 |
| 17.04.2025 | 42,38 | 42,60 | 41,66 | 41,73 | -1,09% | 1.672.596,00 |
| 16.04.2025 | 42,04 | 42,76 | 41,53 | 42,19 | -1,45% | 1.335.557,00 |
| 15.04.2025 | 42,89 | 43,68 | 42,39 | 42,81 | 0,73% | 1.631.612,00 |
| 14.04.2025 | 43,01 | 43,43 | 41,96 | 42,50 | 0,52% | 1.708.305,00 |
| 11.04.2025 | 41,82 | 42,63 | 40,95 | 42,28 | 1,08% | 1.798.525,00 |
| 10.04.2025 | 42,88 | 43,59 | 40,93 | 41,83 | -6,23% | 2.356.471,00 |
| 09.04.2025 | 39,08 | 45,11 | 38,53 | 44,61 | 12,97% | 2.571.395,00 |
| 08.04.2025 | 42,30 | 42,54 | 38,77 | 39,49 | -1,23% | 1.568.840,00 |
| 07.04.2025 | 37,85 | 41,68 | 37,34 | 39,98 | -0,22% | 2.103.345,00 |
| 04.04.2025 | 41,39 | 42,46 | 38,23 | 40,07 | -8,10% | 2.817.652,00 |
| 03.04.2025 | 46,47 | 48,01 | 43,36 | 43,60 | -12,56% | 1.972.129,00 |
| 02.04.2025 | 48,38 | 50,03 | 48,17 | 49,86 | 1,36% | 752.897,00 |
| 01.04.2025 | 48,70 | 49,34 | 48,00 | 49,19 | 0,72% | 1.130.099,00 |
| 31.03.2025 | 47,27 | 49,37 | 47,04 | 48,84 | 0,12% | 1.640.187,00 |
| 28.03.2025 | 50,06 | 50,16 | 48,38 | 48,78 | -3,27% | 1.160.941,00 |
| 27.03.2025 | 51,33 | 51,56 | 50,19 | 50,43 | -1,81% | 1.373.027,00 |
| 26.03.2025 | 52,54 | 52,99 | 51,10 | 51,36 | -2,06% | 1.136.638,00 |
| 25.03.2025 | 52,55 | 53,53 | 51,97 | 52,44 | -0,02% | 952.702,00 |
| 24.03.2025 | 51,41 | 52,53 | 51,41 | 52,45 | 3,72% | 1.002.229,00 |
| 21.03.2025 | 50,83 | 50,83 | 49,68 | 50,57 | -1,67% | 1.899.873,00 |
| 20.03.2025 | 50,84 | 51,72 | 50,51 | 51,43 | 0,23% | 1.297.889,00 |
| 19.03.2025 | 50,01 | 51,76 | 49,88 | 51,31 | 2,74% | 2.148.657,00 |
| 18.03.2025 | 50,10 | 50,44 | 49,40 | 49,94 | -0,83% | 1.328.042,00 |
| 17.03.2025 | 50,10 | 50,73 | 49,66 | 50,36 | 2,78% | 2.125.987,00 |
| 14.03.2025 | 48,37 | 49,64 | 48,28 | 49,00 | 2,94% | 1.541.584,00 |
| 13.03.2025 | 48,63 | 48,82 | 47,32 | 47,60 | -2,02% | 1.502.459,00 |
| 12.03.2025 | 48,88 | 49,14 | 48,07 | 48,58 | 2,55% | 1.968.774,00 |
| 11.03.2025 | 46,47 | 48,15 | 46,06 | 47,37 | 1,94% | 2.335.252,00 |
| 10.03.2025 | 47,75 | 47,76 | 45,99 | 46,47 | -4,07% | 2.556.846,00 |
| 07.03.2025 | 48,68 | 48,98 | 46,72 | 48,44 | -0,72% | 2.630.795,00 |
| 06.03.2025 | 50,23 | 50,43 | 48,55 | 48,79 | -4,03% | 2.683.618,00 |
| 05.03.2025 | 50,81 | 51,46 | 49,82 | 50,84 | 0,75% | 2.330.766,00 |
| 04.03.2025 | 51,75 | 51,78 | 49,71 | 50,46 | -4,32% | 3.009.502,00 |
| 03.03.2025 | 55,80 | 55,96 | 52,37 | 52,74 | -4,18% | 1.272.221,00 |
| 28.02.2025 | 54,27 | 55,09 | 54,09 | 55,04 | 1,20% | 1.278.226,00 |
| 27.02.2025 | 55,55 | 55,67 | 54,38 | 54,39 | -1,40% | 865.241,00 |
| 26.02.2025 | 54,96 | 56,19 | 54,71 | 55,16 | 1,01% | 956.387,00 |
| 25.02.2025 | 55,00 | 55,60 | 53,64 | 54,61 | -0,46% | 1.569.425,00 |
| 24.02.2025 | 55,72 | 55,99 | 54,77 | 54,86 | -0,96% | 1.464.228,00 |
| 21.02.2025 | 57,76 | 57,91 | 54,50 | 55,39 | -3,60% | 2.003.341,00 |
| 20.02.2025 | 58,95 | 59,51 | 56,61 | 57,46 | -2,61% | 1.822.796,00 |
| 19.02.2025 | 57,68 | 60,61 | 57,42 | 59,00 | -6,50% | 3.914.614,00 |
| 18.02.2025 | 62,36 | 63,86 | 62,36 | 63,10 | 1,30% | 1.842.550,00 |
| 14.02.2025 | 62,52 | 62,65 | 61,80 | 62,29 | -0,70% | 1.268.925,00 |
| 13.02.2025 | 62,10 | 62,77 | 61,77 | 62,73 | 1,18% | 1.004.557,00 |
| 12.02.2025 | 62,45 | 62,79 | 61,73 | 62,00 | -1,76% | 953.309,00 |
| 11.02.2025 | 63,06 | 63,72 | 62,48 | 63,11 | -0,71% | 803.445,00 |
| 10.02.2025 | 62,97 | 63,66 | 62,63 | 63,56 | 1,13% | 1.607.732,00 |
| 07.02.2025 | 63,39 | 63,80 | 62,34 | 62,85 | -0,79% | 603.232,00 |
| 06.02.2025 | 63,52 | 63,73 | 62,68 | 63,35 | 0,21% | 1.160.633,00 |
| 05.02.2025 | 62,56 | 63,50 | 62,35 | 63,22 | 1,18% | 1.195.826,00 |
| 04.02.2025 | 62,81 | 62,87 | 62,24 | 62,48 | 0,86% | 837.906,00 |
| 03.02.2025 | 61,18 | 62,60 | 60,73 | 61,95 | -1,07% | 1.083.669,00 |
| 31.01.2025 | 63,35 | 63,41 | 62,46 | 62,62 | -0,52% | 967.486,00 |
| 30.01.2025 | 61,98 | 63,27 | 61,89 | 62,95 | 2,47% | 1.412.274,00 |
| 29.01.2025 | 61,25 | 61,95 | 61,01 | 61,43 | 0,46% | 1.178.667,00 |
| 28.01.2025 | 59,98 | 61,25 | 59,66 | 61,15 | 2,17% | 1.618.728,00 |
| 27.01.2025 | 62,60 | 62,90 | 59,38 | 59,85 | -6,60% | 1.741.563,00 |
| 24.01.2025 | 64,33 | 64,69 | 63,82 | 64,08 | -0,37% | 983.053,00 |
| 23.01.2025 | 64,29 | 64,73 | 63,82 | 64,32 | 0,05% | 850.580,00 |
| 22.01.2025 | 64,88 | 65,08 | 63,84 | 64,29 | -0,71% | 1.128.411,00 |
| 21.01.2025 | 64,17 | 64,96 | 63,96 | 64,75 | 1,97% | 1.296.578,00 |
| 17.01.2025 | 63,07 | 63,86 | 62,80 | 63,50 | 1,20% | 1.052.310,00 |
| 16.01.2025 | 60,94 | 63,23 | 60,94 | 62,75 | 3,41% | 2.480.013,00 |
| 15.01.2025 | 60,95 | 61,04 | 60,33 | 60,68 | 1,71% | 713.689,00 |
| 14.01.2025 | 59,69 | 60,04 | 58,99 | 59,66 | 0,85% | 1.878.110,00 |
| 13.01.2025 | 57,88 | 59,19 | 57,62 | 59,16 | 1,54% | 699.473,00 |
| 10.01.2025 | 58,14 | 58,87 | 57,60 | 58,26 | -1,27% | 1.127.777,00 |
| 08.01.2025 | 59,04 | 59,23 | 57,81 | 59,01 | -0,71% | 1.080.897,00 |
| 07.01.2025 | 59,18 | 60,31 | 58,98 | 59,43 | 0,29% | 1.374.321,00 |
| 06.01.2025 | 58,70 | 59,65 | 58,25 | 59,26 | 1,39% | 1.622.051,00 |
| 03.01.2025 | 57,59 | 58,55 | 57,07 | 58,45 | 1,94% | 797.111,00 |
| 02.01.2025 | 57,62 | 58,35 | 57,08 | 57,34 | -0,31% | 769.559,00 |
| 31.12.2024 | 57,65 | 58,30 | 57,41 | 57,52 | 0,07% | 1.043.110,00 |
| 30.12.2024 | 57,19 | 57,84 | 56,54 | 57,48 | -0,52% | 677.051,00 |
| 27.12.2024 | 57,76 | 58,34 | 57,43 | 57,78 | -1,16% | 492.169,00 |
| 26.12.2024 | 58,43 | 58,67 | 58,02 | 58,46 | 0,02% | 548.747,00 |
| 24.12.2024 | 58,00 | 58,46 | 57,91 | 58,45 | 0,62% | 178.564,00 |
| 23.12.2024 | 57,86 | 58,15 | 57,30 | 58,09 | 0,05% | 483.038,00 |
| 20.12.2024 | 57,54 | 58,88 | 57,50 | 58,06 | -0,15% | 1.777.223,00 |
| 19.12.2024 | 58,23 | 58,79 | 57,83 | 58,15 | 1,22% | 866.614,00 |
| 18.12.2024 | 60,35 | 60,64 | 57,41 | 57,45 | -3,98% | 1.077.923,00 |
| 17.12.2024 | 60,74 | 61,16 | 59,43 | 59,83 | -2,30% | 1.610.479,00 |
| 16.12.2024 | 60,62 | 61,80 | 60,30 | 61,24 | 1,02% | 3.165.032,00 |
| 13.12.2024 | 60,94 | 61,23 | 60,51 | 60,62 | -0,82% | 941.708,00 |