81,700$
3,51%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 80,18 | 82,52 | 80,08 | 81,70 | 3,51% | 2.613.818,00 |
| 17.06.2026 | 80,76 | 81,40 | 78,79 | 78,93 | -1,96% | 1.528.337,00 |
| 16.06.2026 | 80,00 | 81,55 | 79,20 | 80,51 | 0,65% | 2.265.219,00 |
| 15.06.2026 | 80,42 | 81,25 | 79,66 | 79,99 | 2,46% | 2.258.070,00 |
| 12.06.2026 | 79,17 | 79,54 | 77,55 | 78,07 | -0,04% | 1.409.914,00 |
| 11.06.2026 | 73,82 | 78,49 | 73,42 | 78,10 | 7,19% | 1.915.435,00 |
| 10.06.2026 | 75,50 | 76,72 | 72,81 | 72,86 | -4,09% | 1.480.654,00 |
| 09.06.2026 | 75,71 | 76,88 | 72,76 | 75,97 | 1,48% | 1.724.292,00 |
| 08.06.2026 | 73,48 | 75,21 | 73,48 | 74,86 | 1,85% | 1.356.329,00 |
| 05.06.2026 | 74,54 | 74,97 | 72,87 | 73,50 | -2,55% | 1.477.577,00 |
| 04.06.2026 | 75,35 | 75,68 | 73,78 | 75,42 | 0,00% | 1.185.521,00 |
| 03.06.2026 | 75,88 | 76,60 | 74,56 | 75,42 | -1,15% | 1.420.330,00 |
| 02.06.2026 | 75,62 | 76,78 | 74,23 | 76,30 | 1,62% | 1.464.437,00 |
| 01.06.2026 | 74,66 | 75,94 | 73,75 | 75,08 | -0,57% | 2.000.064,00 |
| 29.05.2026 | 74,86 | 76,45 | 74,71 | 75,51 | 0,40% | 1.994.741,00 |
| 28.05.2026 | 73,25 | 75,56 | 72,47 | 75,21 | 3,07% | 3.139.389,00 |
| 27.05.2026 | 73,98 | 74,95 | 72,57 | 72,97 | -0,52% | 2.863.782,00 |
| 26.05.2026 | 70,92 | 73,48 | 70,70 | 73,35 | 5,37% | 2.157.583,00 |
| 22.05.2026 | 69,27 | 70,13 | 68,19 | 69,61 | 1,28% | 1.931.973,00 |
| 21.05.2026 | 67,31 | 69,24 | 66,16 | 68,73 | 0,66% | 2.155.105,00 |
| 20.05.2026 | 65,00 | 68,49 | 64,24 | 68,28 | 6,04% | 3.681.763,00 |
| 19.05.2026 | 65,70 | 65,89 | 63,27 | 64,39 | -2,34% | 2.044.366,00 |
| 18.05.2026 | 65,66 | 66,50 | 65,19 | 65,93 | 1,32% | 2.063.055,00 |
| 15.05.2026 | 66,69 | 67,30 | 64,72 | 65,07 | -4,29% | 2.066.758,00 |
| 14.05.2026 | 67,34 | 69,15 | 67,06 | 67,99 | 2,30% | 1.969.224,00 |
| 13.05.2026 | 69,54 | 69,66 | 66,21 | 66,46 | -4,28% | 3.605.312,00 |
| 12.05.2026 | 69,80 | 70,17 | 68,25 | 69,43 | -1,89% | 2.908.785,00 |
| 11.05.2026 | 70,94 | 71,96 | 70,17 | 70,77 | -0,51% | 1.731.341,00 |
| 08.05.2026 | 72,28 | 72,42 | 70,49 | 71,13 | -0,57% | 2.041.119,00 |
| 07.05.2026 | 74,13 | 74,50 | 71,24 | 71,54 | -2,51% | 2.692.197,00 |
| 06.05.2026 | 72,82 | 76,95 | 72,38 | 73,38 | 4,50% | 3.953.962,00 |
| 05.05.2026 | 71,09 | 71,30 | 69,57 | 70,22 | -0,27% | 3.560.639,00 |
| 04.05.2026 | 71,34 | 72,04 | 69,90 | 70,41 | -1,73% | 3.436.406,00 |
| 01.05.2026 | 73,33 | 74,39 | 70,28 | 71,65 | -2,70% | 4.458.596,00 |
| 30.04.2026 | 76,55 | 79,25 | 72,79 | 73,64 | -12,59% | 8.786.269,00 |
| 29.04.2026 | 85,46 | 85,46 | 82,89 | 84,25 | -0,95% | 2.261.093,00 |
| 28.04.2026 | 86,65 | 87,65 | 84,05 | 85,06 | -3,25% | 2.694.543,00 |
| 27.04.2026 | 83,49 | 88,38 | 81,64 | 87,92 | 5,65% | 5.861.311,00 |
| 24.04.2026 | 81,80 | 84,14 | 80,00 | 83,22 | 1,60% | 2.119.465,00 |
| 23.04.2026 | 83,27 | 84,32 | 80,91 | 81,91 | -0,99% | 1.524.560,00 |
| 22.04.2026 | 83,11 | 83,84 | 81,64 | 82,73 | 0,84% | 1.425.737,00 |
| 21.04.2026 | 83,71 | 84,64 | 81,45 | 82,04 | -1,64% | 1.109.145,00 |
| 20.04.2026 | 83,26 | 83,92 | 82,15 | 83,41 | -0,49% | 2.130.351,00 |
| 17.04.2026 | 78,74 | 84,70 | 78,51 | 83,82 | 7,70% | 3.651.029,00 |
| 16.04.2026 | 78,45 | 79,32 | 77,00 | 77,83 | -1,26% | 2.469.444,00 |
| 15.04.2026 | 81,30 | 81,76 | 78,10 | 78,82 | -3,45% | 1.853.019,00 |
| 14.04.2026 | 84,91 | 85,07 | 81,46 | 81,64 | -3,36% | 2.055.686,00 |
| 13.04.2026 | 83,97 | 84,69 | 83,06 | 84,48 | 0,12% | 1.744.342,00 |
| 10.04.2026 | 84,94 | 85,23 | 84,06 | 84,38 | -0,08% | 1.206.069,00 |
| 09.04.2026 | 82,64 | 84,88 | 82,16 | 84,45 | 2,12% | 2.094.289,00 |
| 08.04.2026 | 81,80 | 85,56 | 81,09 | 82,70 | 6,86% | 2.674.357,00 |
| 07.04.2026 | 75,72 | 77,56 | 75,37 | 77,39 | 1,94% | 1.802.038,00 |
| 06.04.2026 | 75,10 | 75,99 | 74,08 | 75,92 | 0,90% | 1.205.510,00 |
| 02.04.2026 | 72,62 | 76,48 | 72,19 | 75,24 | -0,21% | 1.706.573,00 |
| 01.04.2026 | 75,18 | 76,59 | 74,52 | 75,40 | 2,57% | 2.043.089,00 |
| 31.03.2026 | 70,66 | 73,91 | 69,95 | 73,51 | 6,29% | 1.787.252,00 |
| 30.03.2026 | 72,62 | 72,95 | 68,89 | 69,16 | -4,14% | 1.972.159,00 |
| 27.03.2026 | 71,78 | 73,00 | 71,33 | 72,15 | -0,99% | 884.754,00 |
| 26.03.2026 | 75,00 | 75,89 | 72,02 | 72,87 | -4,86% | 1.410.528,00 |
| 25.03.2026 | 77,38 | 77,41 | 75,38 | 76,59 | 1,59% | 1.783.455,00 |
| 24.03.2026 | 73,75 | 76,22 | 73,31 | 75,39 | 1,52% | 1.623.123,00 |
| 23.03.2026 | 73,65 | 76,43 | 73,65 | 74,26 | 4,01% | 2.525.534,00 |
| 20.03.2026 | 73,96 | 74,73 | 70,93 | 71,40 | -3,38% | 1.967.297,00 |
| 19.03.2026 | 73,13 | 75,24 | 72,25 | 73,90 | -0,58% | 1.503.326,00 |
| 18.03.2026 | 75,56 | 76,54 | 74,33 | 74,33 | -1,06% | 2.315.413,00 |
| 17.03.2026 | 74,26 | 75,58 | 73,56 | 75,13 | 2,01% | 1.455.536,00 |
| 16.03.2026 | 75,66 | 75,91 | 73,09 | 73,65 | -0,86% | 1.641.221,00 |
| 13.03.2026 | 76,34 | 76,74 | 74,12 | 74,29 | -1,84% | 1.472.343,00 |
| 12.03.2026 | 77,40 | 78,21 | 75,45 | 75,68 | -3,92% | 1.279.811,00 |
| 11.03.2026 | 79,12 | 79,55 | 77,81 | 78,77 | 0,08% | 1.271.966,00 |
| 10.03.2026 | 77,66 | 80,09 | 77,16 | 78,71 | 2,06% | 2.025.196,00 |
| 09.03.2026 | 74,00 | 77,70 | 73,44 | 77,12 | 1,17% | 2.567.737,00 |
| 06.03.2026 | 78,48 | 80,66 | 75,74 | 76,23 | -6,32% | 2.072.000,00 |
| 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 | 2,47% | 846.790,00 |
| 23.02.2026 | 88,93 | 90,00 | 87,67 | 88,34 | -0,67% | 826.846,00 |
| 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 |