52,140$
-0,42%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,61 | 52,93 | 52,11 | 52,14 | -0,42% | 1.120.042,00 |
| 07.08.2025 | 54,26 | 54,43 | 51,85 | 52,36 | -2,64% | 2.514.556,00 |
| 06.08.2025 | 54,64 | 54,64 | 53,42 | 53,78 | -0,79% | 1.490.586,00 |
| 05.08.2025 | 54,31 | 54,54 | 53,46 | 54,21 | 0,82% | 1.303.693,00 |
| 04.08.2025 | 54,06 | 54,54 | 53,62 | 53,77 | -0,13% | 1.751.270,00 |
| 01.08.2025 | 54,10 | 54,50 | 53,38 | 53,84 | -3,93% | 3.277.548,00 |
| 31.07.2025 | 55,33 | 56,46 | 55,33 | 56,04 | 0,07% | 2.581.049,00 |
| 30.07.2025 | 56,21 | 56,81 | 55,37 | 56,00 | -0,36% | 6.091.238,00 |
| 29.07.2025 | 58,30 | 59,25 | 54,43 | 56,20 | 2,44% | 16.199.778,00 |
| 28.07.2025 | 55,36 | 55,42 | 54,45 | 54,86 | 0,04% | 1.900.957,00 |
| 25.07.2025 | 54,65 | 55,18 | 54,28 | 54,84 | 0,88% | 2.309.112,00 |
| 24.07.2025 | 54,69 | 55,00 | 54,25 | 54,36 | -0,69% | 2.066.661,00 |
| 23.07.2025 | 54,53 | 55,04 | 54,34 | 54,74 | 1,61% | 1.837.442,00 |
| 22.07.2025 | 53,55 | 54,09 | 52,69 | 53,87 | 0,67% | 1.738.450,00 |
| 21.07.2025 | 55,11 | 55,27 | 53,47 | 53,51 | -2,14% | 1.081.790,00 |
| 18.07.2025 | 54,87 | 54,87 | 53,97 | 54,68 | -0,13% | 1.555.575,00 |
| 17.07.2025 | 53,90 | 54,98 | 53,84 | 54,75 | 1,78% | 1.748.948,00 |
| 16.07.2025 | 52,96 | 53,82 | 52,33 | 53,79 | 2,15% | 2.954.539,00 |
| 15.07.2025 | 53,31 | 53,44 | 52,65 | 52,66 | -0,59% | 1.403.462,00 |
| 14.07.2025 | 53,63 | 53,63 | 52,72 | 52,97 | -1,21% | 2.416.098,00 |
| 11.07.2025 | 53,58 | 53,96 | 53,07 | 53,62 | -0,96% | 1.770.068,00 |
| 10.07.2025 | 53,98 | 55,04 | 53,61 | 54,14 | 0,63% | 2.864.882,00 |
| 09.07.2025 | 54,27 | 54,39 | 52,72 | 53,80 | 0,81% | 2.227.326,00 |
| 08.07.2025 | 52,60 | 54,10 | 52,50 | 53,37 | 2,34% | 2.930.302,00 |
| 07.07.2025 | 54,92 | 55,47 | 52,03 | 52,15 | -5,68% | 4.837.401,00 |
| 03.07.2025 | 54,17 | 55,39 | 54,06 | 55,29 | 2,41% | 3.161.042,00 |
| 02.07.2025 | 52,85 | 53,99 | 52,43 | 53,99 | 3,15% | 2.502.278,00 |
| 01.07.2025 | 51,74 | 52,82 | 51,42 | 52,34 | -0,02% | 5.133.866,00 |
| 30.06.2025 | 53,51 | 53,75 | 52,14 | 52,35 | -2,40% | 5.910.359,00 |
| 27.06.2025 | 51,94 | 54,06 | 51,63 | 53,64 | 3,39% | 9.804.073,00 |
| 26.06.2025 | 49,04 | 52,05 | 48,82 | 51,88 | 6,77% | 3.945.309,00 |
| 25.06.2025 | 48,05 | 48,72 | 47,70 | 48,59 | 1,61% | 3.400.259,00 |
| 24.06.2025 | 47,19 | 47,87 | 46,63 | 47,82 | 2,99% | 3.014.055,00 |
| 23.06.2025 | 46,01 | 46,55 | 45,11 | 46,43 | 0,93% | 2.461.704,00 |
| 20.06.2025 | 46,75 | 46,79 | 45,63 | 46,00 | -0,93% | 2.929.425,00 |
| 18.06.2025 | 46,34 | 47,02 | 46,24 | 46,43 | 0,04% | 2.410.978,00 |
| 17.06.2025 | 47,02 | 47,46 | 46,27 | 46,41 | -1,94% | 2.047.932,00 |
| 16.06.2025 | 47,32 | 47,63 | 46,99 | 47,33 | 1,87% | 2.178.202,00 |
| 13.06.2025 | 46,90 | 47,26 | 46,28 | 46,46 | -2,68% | 2.454.009,00 |
| 12.06.2025 | 46,66 | 47,75 | 46,38 | 47,74 | 0,91% | 2.138.340,00 |
| 11.06.2025 | 47,65 | 47,77 | 46,90 | 47,31 | -0,30% | 3.813.073,00 |
| 10.06.2025 | 48,38 | 48,51 | 47,23 | 47,45 | -1,49% | 2.368.556,00 |
| 09.06.2025 | 49,37 | 49,58 | 48,13 | 48,17 | -1,43% | 1.946.334,00 |
| 06.06.2025 | 48,20 | 49,06 | 47,47 | 48,87 | 3,58% | 3.542.041,00 |
| 05.06.2025 | 48,05 | 48,10 | 46,79 | 47,18 | -0,49% | 6.540.219,00 |
| 04.06.2025 | 50,69 | 51,22 | 47,18 | 47,41 | -6,16% | 9.259.862,00 |
| 03.06.2025 | 49,65 | 50,80 | 49,64 | 50,52 | 2,23% | 1.320.487,00 |
| 02.06.2025 | 49,93 | 50,02 | 48,63 | 49,42 | -0,98% | 1.193.741,00 |
| 30.05.2025 | 50,31 | 50,54 | 49,45 | 49,91 | -1,21% | 1.046.983,00 |
| 29.05.2025 | 51,16 | 51,16 | 49,95 | 50,52 | 0,04% | 696.503,00 |
| 28.05.2025 | 50,96 | 51,25 | 50,44 | 50,50 | -0,81% | 1.544.073,00 |
| 27.05.2025 | 50,36 | 51,18 | 49,98 | 50,91 | 2,62% | 1.702.910,00 |
| 23.05.2025 | 48,24 | 49,80 | 48,24 | 49,61 | 0,47% | 946.955,00 |
| 22.05.2025 | 48,98 | 49,79 | 48,98 | 49,38 | -0,18% | 712.896,00 |
| 21.05.2025 | 50,05 | 50,54 | 49,46 | 49,47 | -2,69% | 925.834,00 |
| 20.05.2025 | 51,26 | 51,53 | 50,64 | 50,84 | -1,03% | 711.159,00 |
| 19.05.2025 | 50,76 | 51,62 | 50,39 | 51,37 | -0,48% | 874.720,00 |
| 16.05.2025 | 51,01 | 51,64 | 50,62 | 51,62 | 1,06% | 1.054.747,00 |
| 15.05.2025 | 51,54 | 52,05 | 50,95 | 51,08 | -2,01% | 1.720.620,00 |
| 14.05.2025 | 52,14 | 52,50 | 51,85 | 52,13 | 0,04% | 1.382.090,00 |
| 13.05.2025 | 51,00 | 52,45 | 50,94 | 52,11 | 2,52% | 1.668.735,00 |
| 12.05.2025 | 50,46 | 51,63 | 50,45 | 50,83 | 6,45% | 1.465.761,00 |
| 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 |