73,810$
-0,38%
Echtzeit-Aktienkurs Flowserve Corp
Bid:
Ask:
Aktienkurse zur Flowserve Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 74,32 | 74,67 | 73,46 | 73,81 | -0,38% | 874.812,00 |
| 28.09.2026 | 73,23 | 75,00 | 73,23 | 74,09 | 0,37% | 1.221.831,00 |
| 25.09.2026 | 76,31 | 77,08 | 72,98 | 73,82 | -2,92% | 2.301.333,00 |
| 24.09.2026 | 76,31 | 76,76 | 75,18 | 76,04 | -1,48% | 1.526.433,00 |
| 23.09.2026 | 75,70 | 77,77 | 75,61 | 77,18 | 1,57% | 1.422.007,00 |
| 22.09.2026 | 75,43 | 76,23 | 75,16 | 75,99 | 1,77% | 1.246.520,00 |
| 21.09.2026 | 75,12 | 75,12 | 73,96 | 74,67 | 1,07% | 1.347.007,00 |
| 18.09.2026 | 74,26 | 74,30 | 73,22 | 73,88 | 0,19% | 2.392.507,00 |
| 17.09.2026 | 74,14 | 74,91 | 72,88 | 73,74 | 1,98% | 1.275.239,00 |
| 16.09.2026 | 72,19 | 74,34 | 71,44 | 72,31 | 1,80% | 2.126.680,00 |
| 15.09.2026 | 72,00 | 72,22 | 70,68 | 71,03 | -0,50% | 1.413.809,00 |
| 14.09.2026 | 70,02 | 71,95 | 68,36 | 71,39 | -4,12% | 1.810.224,00 |
| 11.09.2026 | 74,27 | 75,15 | 73,53 | 74,46 | 2,24% | 1.009.194,00 |
| 10.09.2026 | 74,15 | 74,27 | 72,02 | 72,83 | -3,14% | 1.551.325,00 |
| 09.09.2026 | 76,24 | 77,31 | 74,93 | 75,19 | -2,33% | 1.734.864,00 |
| 08.09.2026 | 77,00 | 78,11 | 76,29 | 76,98 | 0,44% | 1.676.417,00 |
| 04.09.2026 | 77,17 | 78,22 | 75,98 | 76,64 | -0,71% | 2.058.602,00 |
| 03.09.2026 | 78,34 | 78,98 | 76,82 | 77,19 | -0,71% | 1.653.413,00 |
| 02.09.2026 | 77,65 | 78,32 | 76,50 | 77,74 | 1,44% | 1.527.067,00 |
| 01.09.2026 | 78,04 | 78,70 | 75,83 | 76,64 | -3,10% | 2.517.314,00 |
| 31.08.2026 | 79,72 | 80,54 | 78,35 | 79,09 | -1,54% | 1.699.910,00 |
| 28.08.2026 | 82,10 | 82,27 | 79,46 | 80,33 | -2,04% | 1.288.822,00 |
| 27.08.2026 | 82,90 | 83,09 | 81,01 | 82,00 | -0,97% | 1.347.456,00 |
| 26.08.2026 | 80,70 | 83,35 | 80,38 | 82,80 | 2,78% | 1.717.280,00 |
| 25.08.2026 | 81,49 | 81,79 | 80,19 | 80,56 | 0,12% | 1.822.064,00 |
| 24.08.2026 | 79,47 | 80,86 | 78,86 | 80,46 | 1,35% | 1.831.347,00 |
| 21.08.2026 | 79,16 | 79,69 | 77,83 | 79,39 | 1,65% | 850.686,00 |
| 20.08.2026 | 77,19 | 78,65 | 76,94 | 78,10 | 0,27% | 1.287.723,00 |
| 19.08.2026 | 78,77 | 79,22 | 76,34 | 77,89 | -1,14% | 1.371.392,00 |
| 18.08.2026 | 79,35 | 80,73 | 78,68 | 78,79 | -2,69% | 1.651.330,00 |
| 17.08.2026 | 81,10 | 81,83 | 80,56 | 80,97 | 0,12% | 1.267.050,00 |
| 14.08.2026 | 81,38 | 82,10 | 79,89 | 80,87 | -0,35% | 1.332.572,00 |
| 13.08.2026 | 80,76 | 81,40 | 79,45 | 81,15 | 0,25% | 1.288.620,00 |
| 12.08.2026 | 81,70 | 81,75 | 79,44 | 80,95 | 0,11% | 1.291.674,00 |
| 11.08.2026 | 79,81 | 81,42 | 79,76 | 80,86 | 1,72% | 988.763,00 |
| 10.08.2026 | 79,97 | 79,99 | 79,17 | 79,49 | -0,58% | 992.889,00 |
| 07.08.2026 | 79,20 | 80,25 | 78,48 | 79,95 | 1,67% | 1.109.288,00 |
| 06.08.2026 | 79,57 | 82,34 | 78,26 | 78,64 | -0,04% | 1.557.666,00 |
| 05.08.2026 | 79,35 | 80,00 | 78,62 | 78,67 | -1,11% | 1.597.233,00 |
| 04.08.2026 | 77,75 | 80,02 | 76,66 | 79,55 | 3,93% | 2.175.322,00 |
| 03.08.2026 | 74,98 | 77,02 | 74,98 | 76,54 | 0,72% | 2.108.314,00 |
| 31.07.2026 | 76,92 | 77,87 | 74,36 | 75,99 | 0,89% | 2.585.498,00 |
| 30.07.2026 | 73,40 | 79,23 | 73,40 | 75,32 | 7,69% | 3.473.466,00 |
| 29.07.2026 | 72,65 | 73,62 | 69,14 | 69,94 | -4,75% | 2.722.820,00 |
| 28.07.2026 | 72,36 | 73,84 | 71,52 | 73,43 | 1,03% | 1.623.948,00 |
| 27.07.2026 | 73,12 | 73,75 | 71,36 | 72,68 | 0,39% | 1.364.004,00 |
| 24.07.2026 | 71,99 | 73,38 | 71,60 | 72,40 | 1,03% | 1.437.252,00 |
| 23.07.2026 | 68,03 | 72,01 | 67,95 | 71,66 | 4,48% | 1.920.083,00 |
| 22.07.2026 | 67,17 | 69,26 | 66,81 | 68,59 | 1,58% | 2.178.880,00 |
| 21.07.2026 | 68,19 | 68,19 | 66,31 | 67,52 | 1,17% | 2.179.392,00 |
| 20.07.2026 | 68,91 | 69,09 | 66,33 | 66,74 | -2,51% | 2.707.541,00 |
| 17.07.2026 | 67,43 | 69,16 | 66,93 | 68,46 | -1,24% | 1.233.574,00 |
| 16.07.2026 | 67,71 | 69,52 | 67,71 | 69,32 | 0,62% | 1.987.407,00 |
| 15.07.2026 | 69,65 | 70,21 | 67,66 | 68,89 | -1,01% | 1.536.120,00 |
| 14.07.2026 | 69,71 | 70,40 | 68,57 | 69,59 | 1,80% | 1.418.984,00 |
| 13.07.2026 | 69,42 | 70,50 | 68,06 | 68,36 | -3,01% | 1.502.703,00 |
| 10.07.2026 | 69,97 | 71,39 | 69,88 | 70,48 | 1,13% | 1.004.421,00 |
| 09.07.2026 | 70,83 | 71,31 | 69,45 | 69,69 | 0,94% | 1.723.460,00 |
| 08.07.2026 | 70,40 | 70,74 | 67,50 | 69,04 | -3,26% | 3.648.982,00 |
| 07.07.2026 | 73,49 | 74,02 | 70,42 | 71,37 | -4,47% | 1.553.536,00 |
| 06.07.2026 | 72,66 | 74,79 | 72,66 | 74,71 | 3,28% | 896.161,00 |
| 02.07.2026 | 73,16 | 74,30 | 71,60 | 72,34 | -0,06% | 1.125.662,00 |
| 01.07.2026 | 72,86 | 74,37 | 72,18 | 72,38 | -2,40% | 1.804.463,00 |
| 30.06.2026 | 73,46 | 74,49 | 71,66 | 74,16 | 1,23% | 2.113.545,00 |
| 29.06.2026 | 72,72 | 73,92 | 71,81 | 73,26 | 0,96% | 1.705.970,00 |
| 26.06.2026 | 74,40 | 74,40 | 71,91 | 72,56 | -3,24% | 3.092.058,00 |
| 25.06.2026 | 74,63 | 76,95 | 74,02 | 74,99 | 2,82% | 2.379.937,00 |
| 24.06.2026 | 77,60 | 77,63 | 71,96 | 72,93 | -8,81% | 4.726.843,00 |
| 23.06.2026 | 78,66 | 81,25 | 77,48 | 79,98 | -1,96% | 2.064.551,00 |
| 22.06.2026 | 82,12 | 82,54 | 80,84 | 81,58 | -0,15% | 1.216.244,00 |
| 18.06.2026 | 80,18 | 82,52 | 80,08 | 81,70 | 3,51% | 2.616.224,00 |
| 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 |