81,295$
-0,09%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 82,49 | 84,10 | 80,46 | 81,37 | -1,86% | 1,00 |
| 04.03.2026 | 84,46 | 84,95 | 82,54 | 82,91 | -0,66% | 1,00 |
| 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% | 1,00 |
| 27.02.2026 | 87,99 | 88,52 | 86,50 | 88,52 | -0,74% | 2.145.940,00 |
| 26.02.2026 | 92,24 | 92,41 | 88,16 | 89,18 | -3,11% | 1.647.154,00 |
| 25.02.2026 | 90,86 | 92,26 | 89,84 | 92,04 | 1,68% | 1.450.715,00 |
| 24.02.2026 | 89,32 | 90,59 | 88,48 | 90,52 | 2,47% | 846.791,00 |
| 23.02.2026 | 88,51 | 90,00 | 87,67 | 88,34 | -0,67% | 826.846,00 |
| 20.02.2026 | 87,98 | 89,38 | 87,47 | 88,94 | 0,83% | 1.027.121,00 |
| 19.02.2026 | 88,30 | 88,96 | 87,76 | 88,21 | -0,49% | 937.079,00 |
| 18.02.2026 | 89,93 | 91,31 | 87,44 | 88,64 | -1,25% | 2.282.461,00 |
| 17.02.2026 | 88,97 | 90,44 | 88,62 | 89,76 | 0,08% | 1.604.225,00 |
| 13.02.2026 | 87,38 | 90,48 | 86,90 | 89,69 | 3,07% | 3.193.647,00 |
| 12.02.2026 | 87,04 | 88,99 | 86,37 | 87,02 | 0,55% | 2.157.297,00 |
| 11.02.2026 | 88,23 | 89,25 | 86,37 | 86,54 | -0,06% | 1.940.096,00 |
| 10.02.2026 | 85,63 | 87,66 | 84,65 | 86,59 | 1,14% | 2.632.820,00 |
| 09.02.2026 | 85,26 | 87,43 | 85,26 | 85,61 | 0,18% | 1.552.863,00 |
| 06.02.2026 | 77,03 | 86,29 | 77,03 | 85,46 | 8,20% | 3.277.330,00 |
| 05.02.2026 | 79,11 | 80,49 | 78,70 | 78,98 | -0,98% | 2.171.605,00 |
| 04.02.2026 | 80,25 | 80,90 | 77,80 | 79,76 | 0,00% | 1.765.812,00 |
| 03.02.2026 | 79,60 | 80,89 | 78,18 | 79,76 | 0,71% | 1.414.333,00 |
| 02.02.2026 | 77,43 | 79,40 | 77,01 | 79,20 | 1,34% | 1.146.270,00 |
| 30.01.2026 | 78,00 | 78,78 | 77,02 | 78,15 | -0,62% | 1.180.536,00 |
| 29.01.2026 | 77,46 | 78,68 | 76,63 | 78,64 | 2,26% | 1.356.511,00 |
| 28.01.2026 | 77,61 | 78,14 | 75,96 | 76,90 | -0,90% | 1.018.685,00 |
| 27.01.2026 | 78,67 | 78,67 | 77,00 | 77,60 | -0,19% | 1.178.979,00 |
| 26.01.2026 | 78,84 | 78,84 | 77,24 | 77,75 | -0,17% | 1.013.490,00 |
| 23.01.2026 | 78,42 | 78,64 | 77,11 | 77,88 | -0,92% | 849.050,00 |
| 22.01.2026 | 78,34 | 78,80 | 77,03 | 78,60 | 1,46% | 1.509.204,00 |
| 21.01.2026 | 76,96 | 78,78 | 76,61 | 77,47 | 2,07% | 1.448.495,00 |
| 20.01.2026 | 75,85 | 77,57 | 75,15 | 75,90 | -0,87% | 1.107.426,00 |
| 19.01.2026 | 76,60 | 76,91 | 76,41 | 76,57 | -0,78% | - |
| 16.01.2026 | 76,72 | 77,54 | 76,39 | 77,17 | 0,72% | 1.123.025,00 |
| 15.01.2026 | 76,15 | 77,14 | 75,86 | 76,62 | 1,96% | 1.450.306,00 |
| 14.01.2026 | 74,56 | 75,23 | 73,44 | 75,15 | 0,41% | 1.313.769,00 |
| 13.01.2026 | 74,22 | 75,13 | 74,06 | 74,84 | 1,35% | 1.364.664,00 |
| 12.01.2026 | 73,09 | 74,18 | 72,68 | 73,84 | 0,50% | 1.128.453,00 |
| 09.01.2026 | 72,15 | 73,64 | 71,61 | 73,47 | 2,41% | 1.435.464,00 |
| 08.01.2026 | 71,80 | 72,22 | 71,03 | 71,74 | -0,13% | 943.919,00 |
| 07.01.2026 | 72,49 | 72,59 | 71,11 | 71,83 | -1,33% | 977.076,00 |
| 06.01.2026 | 72,25 | 72,89 | 71,30 | 72,80 | 0,43% | 1.533.204,00 |
| 05.01.2026 | 71,84 | 73,55 | 71,51 | 72,49 | 2,46% | 1.473.930,00 |
| 02.01.2026 | 69,88 | 70,88 | 69,25 | 70,75 | 1,97% | 771.560,00 |
| 31.12.2025 | 70,46 | 70,71 | 69,32 | 69,38 | -1,11% | 487.376,00 |
| 30.12.2025 | 70,13 | 70,56 | 70,07 | 70,16 | -0,44% | 458.390,00 |
| 29.12.2025 | 71,31 | 71,39 | 70,35 | 70,47 | -0,79% | 478.803,00 |
| 26.12.2025 | 71,03 | 71,36 | 70,66 | 71,03 | -0,39% | 363.015,00 |
| 24.12.2025 | 71,47 | 71,67 | 71,03 | 71,31 | 0,10% | 288.945,00 |
| 23.12.2025 | 71,36 | 71,68 | 70,94 | 71,24 | -0,54% | 539.246,00 |
| 22.12.2025 | 71,99 | 71,99 | 70,48 | 71,63 | 0,80% | 746.498,00 |
| 19.12.2025 | 69,99 | 71,10 | 69,73 | 71,06 | 2,07% | 2.700.636,00 |
| 18.12.2025 | 70,09 | 70,73 | 69,00 | 69,62 | 0,61% | 1.017.250,00 |
| 17.12.2025 | 71,24 | 71,25 | 68,91 | 69,20 | -1,73% | 1.076.519,00 |
| 16.12.2025 | 72,00 | 72,26 | 69,80 | 70,42 | -1,95% | 1.274.709,00 |
| 15.12.2025 | 71,94 | 72,35 | 71,20 | 71,82 | 0,41% | 1.609.661,00 |
| 12.12.2025 | 73,53 | 73,97 | 71,10 | 71,53 | -2,65% | 1.290.381,00 |
| 11.12.2025 | 73,25 | 74,63 | 72,87 | 73,48 | 0,05% | 1.122.378,00 |
| 10.12.2025 | 72,04 | 73,97 | 72,04 | 73,44 | 1,35% | 1.603.423,00 |
| 09.12.2025 | 71,80 | 73,22 | 71,50 | 72,46 | 1,61% | 1.748.237,00 |
| 08.12.2025 | 71,88 | 72,00 | 70,90 | 71,31 | -1,01% | 998.672,00 |
| 05.12.2025 | 71,83 | 72,82 | 71,57 | 72,04 | 0,21% | 1.261.425,00 |
| 04.12.2025 | 70,64 | 72,68 | 70,63 | 71,89 | 1,40% | 1.637.084,00 |
| 03.12.2025 | 70,21 | 72,06 | 69,19 | 70,90 | 1,34% | 1.870.411,00 |
| 02.12.2025 | 71,30 | 71,62 | 69,89 | 69,96 | -1,28% | 1.214.699,00 |
| 01.12.2025 | 70,07 | 71,51 | 70,04 | 70,87 | -0,67% | 1.028.734,00 |
| 28.11.2025 | 70,51 | 71,74 | 70,51 | 71,35 | 1,12% | 448.474,00 |
| 26.11.2025 | 70,35 | 71,71 | 69,80 | 70,56 | 0,37% | 925.029,00 |
| 25.11.2025 | 69,32 | 70,48 | 68,62 | 70,30 | 2,22% | 1.111.012,00 |
| 24.11.2025 | 67,79 | 69,10 | 67,51 | 68,77 | 1,51% | 1.798.081,00 |
| 21.11.2025 | 66,16 | 67,79 | 65,47 | 67,75 | 2,56% | 1.336.254,00 |
| 20.11.2025 | 68,28 | 69,18 | 65,68 | 66,06 | -1,90% | 1.832.880,00 |
| 19.11.2025 | 65,68 | 67,64 | 65,42 | 67,34 | 2,75% | 1.996.990,00 |
| 18.11.2025 | 65,12 | 66,31 | 64,77 | 65,54 | -0,12% | 2.002.486,00 |
| 17.11.2025 | 66,71 | 67,59 | 65,37 | 65,62 | -2,29% | 1.731.972,00 |
| 14.11.2025 | 65,00 | 68,09 | 64,69 | 67,16 | -1,24% | 1.880.662,00 |
| 13.11.2025 | 69,44 | 70,36 | 67,75 | 68,00 | -2,79% | 1.852.463,00 |
| 12.11.2025 | 69,50 | 70,58 | 69,14 | 69,95 | 0,82% | 1.216.766,00 |
| 11.11.2025 | 69,55 | 70,09 | 69,22 | 69,38 | -0,46% | 1.016.149,00 |
| 10.11.2025 | 71,24 | 71,24 | 69,00 | 69,70 | 0,66% | 1.288.137,00 |
| 07.11.2025 | 68,03 | 69,73 | 67,52 | 69,24 | -0,46% | 1.666.196,00 |
| 06.11.2025 | 70,16 | 70,83 | 69,05 | 69,56 | -0,49% | 1.463.175,00 |
| 05.11.2025 | 69,81 | 71,00 | 69,61 | 69,90 | 0,53% | 2.490.442,00 |
| 04.11.2025 | 70,56 | 71,19 | 68,96 | 69,53 | -3,23% | 2.556.487,00 |
| 03.11.2025 | 68,34 | 72,09 | 67,99 | 71,85 | 5,27% | 3.617.462,00 |
| 31.10.2025 | 67,62 | 68,56 | 67,08 | 68,25 | 1,34% | 2.787.065,00 |
| 30.10.2025 | 69,00 | 69,57 | 66,89 | 67,35 | -2,32% | 4.674.701,00 |
| 29.10.2025 | 57,51 | 70,32 | 57,51 | 68,95 | 30,93% | 10.871.692,00 |
| 28.10.2025 | 53,19 | 53,84 | 52,37 | 52,66 | -0,30% | 3.741.534,00 |
| 27.10.2025 | 53,76 | 53,94 | 52,79 | 52,82 | -1,09% | 2.524.627,00 |
| 24.10.2025 | 53,14 | 53,51 | 52,84 | 53,40 | 1,22% | 1.523.071,00 |
| 23.10.2025 | 52,09 | 52,86 | 51,86 | 52,75 | 1,90% | - |
| 22.10.2025 | 52,32 | 52,50 | 51,62 | 51,77 | -0,69% | 2.032.454,00 |
| 21.10.2025 | 50,97 | 52,34 | 50,97 | 52,13 | 1,76% | 1.203.572,00 |
| 20.10.2025 | 50,83 | 51,39 | 50,64 | 51,23 | 1,67% | 1.012.642,00 |
| 17.10.2025 | 50,38 | 50,55 | 49,79 | 50,39 | -0,05% | - |
| 16.10.2025 | 50,80 | 51,07 | 49,78 | 50,41 | -0,26% | 1.688.660,00 |
| 15.10.2025 | 51,67 | 51,67 | 49,10 | 50,54 | -1,39% | 3.275.550,00 |
| 14.10.2025 | 49,34 | 51,53 | 49,34 | 51,25 | 2,09% | 1.258.023,00 |
| 13.10.2025 | 50,05 | 50,55 | 49,68 | 50,20 | 2,26% | 1.244.858,00 |