49,745$
-0,91%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 50,05 | 50,55 | 49,68 | 50,20 | 2,26% | 1.244.858,00 |
| 10.10.2025 | 51,68 | 51,75 | 48,71 | 49,09 | -4,77% | 2.607.104,00 |
| 09.10.2025 | 52,41 | 52,67 | 51,24 | 51,55 | -1,66% | 1.962.169,00 |
| 08.10.2025 | 52,14 | 52,49 | 51,57 | 52,42 | 0,79% | 1.853.178,00 |
| 07.10.2025 | 52,62 | 52,98 | 51,88 | 52,01 | -0,90% | 1.553.884,00 |
| 06.10.2025 | 53,22 | 53,43 | 51,70 | 52,48 | -0,79% | 1.966.943,00 |
| 02.10.2025 | 53,15 | 53,15 | 52,11 | 52,90 | 0,30% | 1.543.703,00 |
| 01.10.2025 | 52,88 | 53,12 | 52,50 | 52,74 | -0,75% | 1.621.261,00 |
| 30.09.2025 | 53,70 | 53,81 | 52,63 | 53,14 | -0,52% | 1.869.409,00 |
| 29.09.2025 | 54,35 | 54,55 | 53,22 | 53,42 | -1,17% | 1.342.529,00 |
| 26.09.2025 | 53,83 | 54,23 | 53,50 | 54,05 | 0,73% | 1.818.573,00 |
| 25.09.2025 | 53,75 | 54,82 | 53,62 | 53,66 | -3,09% | 1.631.723,00 |
| 24.09.2025 | 56,57 | 56,99 | 54,93 | 55,37 | -1,84% | 2.772.775,00 |
| 23.09.2025 | 57,53 | 57,88 | 56,38 | 56,41 | -0,69% | 3.978.309,00 |
| 22.09.2025 | 56,62 | 57,12 | 56,09 | 56,80 | 0,21% | 1.531.268,00 |
| 19.09.2025 | 57,80 | 57,80 | 56,04 | 56,68 | -1,77% | 3.630.142,00 |
| 18.09.2025 | 57,00 | 57,81 | 56,43 | 57,70 | 2,60% | 3.259.037,00 |
| 17.09.2025 | 56,37 | 57,47 | 55,53 | 56,24 | -0,02% | 2.614.508,00 |
| 16.09.2025 | 56,64 | 56,98 | 55,34 | 56,25 | -0,46% | 2.002.208,00 |
| 15.09.2025 | 56,50 | 57,07 | 55,76 | 56,51 | 0,44% | 2.856.671,00 |
| 12.09.2025 | 56,70 | 56,83 | 56,25 | 56,26 | -0,71% | 1.480.579,00 |
| 11.09.2025 | 56,31 | 57,57 | 56,24 | 56,66 | 0,78% | 4.096.628,00 |
| 10.09.2025 | 55,46 | 56,66 | 55,23 | 56,22 | 1,81% | 2.145.868,00 |
| 09.09.2025 | 55,59 | 55,65 | 54,79 | 55,22 | -0,77% | 1.591.080,00 |
| 08.09.2025 | 55,31 | 56,06 | 54,85 | 55,65 | 0,82% | 1.548.371,00 |
| 05.09.2025 | 54,83 | 55,45 | 54,35 | 55,20 | 1,19% | 2.304.502,00 |
| 04.09.2025 | 53,50 | 54,56 | 53,28 | 54,55 | 2,00% | 1.029.617,00 |
| 03.09.2025 | 53,30 | 53,70 | 53,07 | 53,48 | -0,07% | 1.361.922,00 |
| 02.09.2025 | 52,47 | 53,53 | 52,47 | 53,52 | -0,26% | 1.658.056,00 |
| 29.08.2025 | 54,66 | 54,75 | 53,45 | 53,66 | -1,94% | 1.240.383,00 |
| 28.08.2025 | 55,00 | 55,19 | 54,53 | 54,72 | -0,26% | 1.098.579,00 |
| 27.08.2025 | 54,20 | 55,14 | 54,13 | 54,86 | 0,98% | 1.551.846,00 |
| 26.08.2025 | 53,22 | 54,58 | 53,03 | 54,33 | 2,35% | 2.040.026,00 |
| 25.08.2025 | 53,78 | 53,95 | 53,05 | 53,08 | -0,88% | 1.309.228,00 |
| 22.08.2025 | 52,25 | 53,82 | 52,02 | 53,55 | 3,02% | 1.129.858,00 |
| 21.08.2025 | 52,01 | 52,37 | 51,66 | 51,98 | -0,33% | 787.158,00 |
| 20.08.2025 | 52,52 | 52,72 | 51,42 | 52,15 | -1,21% | 1.596.360,00 |
| 19.08.2025 | 53,20 | 53,70 | 52,64 | 52,79 | -0,81% | 1.027.903,00 |
| 18.08.2025 | 52,29 | 53,27 | 52,29 | 53,22 | 1,14% | 1.012.940,00 |
| 15.08.2025 | 53,26 | 53,55 | 52,57 | 52,62 | -0,74% | 1.033.172,00 |
| 14.08.2025 | 53,29 | 53,59 | 52,81 | 53,01 | -1,78% | 1.306.150,00 |
| 13.08.2025 | 53,42 | 53,97 | 52,95 | 53,97 | 1,49% | 1.153.261,00 |
| 12.08.2025 | 52,49 | 53,44 | 52,38 | 53,18 | 1,92% | 1.678.755,00 |
| 11.08.2025 | 52,32 | 52,38 | 51,63 | 52,18 | 0,08% | 1.352.223,00 |
| 08.08.2025 | 52,59 | 52,93 | 52,11 | 52,14 | -0,42% | 1.125.471,00 |
| 07.08.2025 | 54,26 | 54,43 | 51,85 | 52,36 | -2,64% | 2.568.803,00 |
| 06.08.2025 | 54,64 | 54,64 | 53,42 | 53,78 | -0,79% | 1.491.796,00 |
| 05.08.2025 | 54,31 | 54,54 | 53,46 | 54,21 | 0,82% | 1.317.830,00 |
| 04.08.2025 | 54,06 | 54,54 | 53,62 | 53,77 | -0,13% | 1.770.812,00 |
| 01.08.2025 | 53,64 | 54,50 | 53,38 | 53,84 | -3,93% | 3.289.780,00 |
| 31.07.2025 | 55,33 | 56,46 | 55,33 | 56,04 | 0,07% | 2.588.519,00 |
| 30.07.2025 | 56,21 | 56,81 | 55,37 | 56,00 | -0,36% | 6.092.031,00 |
| 29.07.2025 | 58,30 | 59,25 | 54,43 | 56,20 | 2,44% | 16.199.922,00 |
| 28.07.2025 | 55,36 | 55,42 | 54,45 | 54,86 | 0,04% | 1.905.594,00 |
| 25.07.2025 | 54,69 | 55,18 | 54,28 | 54,84 | 0,88% | 2.449.300,00 |
| 24.07.2025 | 54,69 | 55,00 | 54,25 | 54,36 | -0,69% | 2.071.802,00 |
| 23.07.2025 | 54,53 | 55,04 | 54,34 | 54,74 | 1,61% | 1.837.449,00 |
| 22.07.2025 | 53,55 | 54,09 | 52,69 | 53,87 | 0,67% | 1.738.885,00 |
| 21.07.2025 | 55,11 | 55,27 | 53,47 | 53,51 | -2,14% | 1.148.622,00 |
| 18.07.2025 | 54,83 | 54,87 | 53,97 | 54,68 | -0,13% | 1.578.310,00 |
| 17.07.2025 | 53,90 | 54,98 | 53,84 | 54,75 | 1,78% | 1.749.061,00 |
| 16.07.2025 | 52,96 | 53,82 | 52,33 | 53,79 | 2,15% | 2.954.584,00 |
| 15.07.2025 | 53,31 | 53,44 | 52,65 | 52,66 | -0,59% | 1.403.862,00 |
| 14.07.2025 | 53,63 | 53,63 | 52,72 | 52,97 | -1,21% | 2.416.101,00 |
| 11.07.2025 | 53,54 | 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% | 2.889.734,00 |
| 09.07.2025 | 54,27 | 54,39 | 52,72 | 53,80 | 0,81% | 2.246.917,00 |
| 08.07.2025 | 52,60 | 54,10 | 52,50 | 53,37 | 2,34% | 2.930.566,00 |
| 07.07.2025 | 54,92 | 55,47 | 52,03 | 52,15 | -5,68% | 4.838.912,00 |
| 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% | 2.538.297,00 |
| 01.07.2025 | 51,74 | 52,82 | 51,42 | 52,34 | -0,02% | 5.187.606,00 |
| 30.06.2025 | 53,51 | 53,75 | 52,14 | 52,35 | -2,40% | 5.944.115,00 |
| 27.06.2025 | 51,92 | 54,06 | 51,63 | 53,64 | 3,39% | 9.827.180,00 |
| 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% | 3.400.666,00 |
| 24.06.2025 | 47,19 | 47,87 | 46,63 | 47,82 | 2,99% | 3.059.656,00 |
| 23.06.2025 | 46,01 | 46,55 | 45,11 | 46,43 | 0,93% | 2.604.822,00 |
| 20.06.2025 | 46,75 | 46,79 | 45,63 | 46,00 | -0,93% | 3.321.454,00 |
| 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% | 2.047.943,00 |
| 16.06.2025 | 47,32 | 47,63 | 46,99 | 47,33 | 1,87% | 2.178.214,00 |
| 13.06.2025 | 47,08 | 47,26 | 46,28 | 46,46 | -2,68% | 2.454.181,00 |
| 12.06.2025 | 46,66 | 47,75 | 46,38 | 47,74 | 0,91% | 2.138.349,00 |
| 11.06.2025 | 47,65 | 47,77 | 46,90 | 47,31 | -0,30% | 3.953.199,00 |
| 10.06.2025 | 48,38 | 48,51 | 47,23 | 47,45 | -1,49% | 2.368.566,00 |
| 09.06.2025 | 49,37 | 49,58 | 48,13 | 48,17 | -1,43% | 1.946.524,00 |
| 06.06.2025 | 48,20 | 49,06 | 47,47 | 48,87 | 3,58% | 3.542.088,00 |
| 05.06.2025 | 48,05 | 48,10 | 46,79 | 47,18 | -0,49% | 6.540.672,00 |
| 04.06.2025 | 50,69 | 51,22 | 47,18 | 47,41 | -6,16% | 9.284.900,00 |
| 03.06.2025 | 49,65 | 50,80 | 49,64 | 50,52 | 2,23% | 1.320.673,00 |
| 02.06.2025 | 49,93 | 50,02 | 48,63 | 49,42 | -0,98% | 1.193.772,00 |
| 30.05.2025 | 50,31 | 50,54 | 49,45 | 49,91 | -1,21% | 1.112.739,00 |
| 29.05.2025 | 51,16 | 51,16 | 49,95 | 50,52 | 0,04% | 696.546,00 |
| 28.05.2025 | 50,96 | 51,25 | 50,44 | 50,50 | -0,81% | 1.544.075,00 |
| 27.05.2025 | 50,36 | 51,18 | 49,98 | 50,91 | 2,62% | 1.702.922,00 |
| 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% | 932.981,00 |
| 20.05.2025 | 51,26 | 51,53 | 50,64 | 50,84 | -1,03% | 831.597,00 |