74,326$
1,73%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 74,16 | 75,22 | 73,34 | 74,37 | 1,79% | 1.100.764,00 |
| 01.10.2026 | 73,76 | 73,76 | 71,72 | 73,06 | -0,08% | 1.195.898,00 |
| 30.09.2026 | 73,10 | 74,43 | 72,45 | 73,12 | -0,93% | 1.434.866,00 |
| 29.09.2026 | 74,32 | 74,67 | 73,46 | 73,81 | -0,38% | 1.123.368,00 |
| 28.09.2026 | 73,23 | 75,00 | 73,23 | 74,09 | 0,37% | 1.342.850,00 |
| 25.09.2026 | 76,31 | 77,08 | 72,98 | 73,82 | -2,92% | 2.308.712,00 |
| 24.09.2026 | 76,31 | 76,76 | 75,18 | 76,04 | -1,48% | 1.623.963,00 |
| 23.09.2026 | 75,70 | 77,77 | 75,61 | 77,18 | 1,57% | 1.426.461,00 |
| 22.09.2026 | 75,43 | 76,23 | 75,16 | 75,99 | 1,77% | 1.246.531,00 |
| 21.09.2026 | 75,12 | 75,12 | 73,96 | 74,67 | 1,07% | 1.347.111,00 |
| 18.09.2026 | 74,26 | 74,30 | 73,22 | 73,88 | 0,19% | 2.402.599,00 |
| 17.09.2026 | 74,14 | 74,91 | 72,88 | 73,74 | 1,98% | 1.275.549,00 |
| 16.09.2026 | 72,19 | 74,34 | 71,44 | 72,31 | 1,80% | 2.152.032,00 |
| 15.09.2026 | 72,00 | 72,22 | 70,68 | 71,03 | -0,50% | 1.436.396,00 |
| 14.09.2026 | 70,02 | 71,95 | 68,36 | 71,39 | -4,12% | 1.810.255,00 |
| 11.09.2026 | 74,27 | 75,15 | 73,53 | 74,46 | 2,24% | 1.017.447,00 |
| 10.09.2026 | 74,15 | 74,27 | 72,02 | 72,83 | -3,14% | 1.551.333,00 |
| 09.09.2026 | 76,24 | 77,31 | 74,93 | 75,19 | -2,33% | 1.735.414,00 |
| 08.09.2026 | 77,00 | 78,11 | 76,29 | 76,98 | 0,44% | 1.676.428,00 |
| 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% | 1.653.416,00 |
| 02.09.2026 | 77,65 | 78,32 | 76,50 | 77,74 | 1,44% | 1.528.080,00 |
| 01.09.2026 | 78,04 | 78,70 | 75,83 | 76,64 | -3,10% | 2.520.577,00 |
| 31.08.2026 | 79,72 | 80,54 | 78,35 | 79,09 | -1,54% | 1.726.780,00 |
| 28.08.2026 | 82,10 | 82,27 | 79,46 | 80,33 | -2,04% | 1.288.878,00 |
| 27.08.2026 | 82,90 | 83,09 | 81,01 | 82,00 | -0,97% | 1.354.245,00 |
| 26.08.2026 | 80,70 | 83,35 | 80,38 | 82,80 | 2,78% | 1.722.243,00 |
| 25.08.2026 | 81,49 | 81,79 | 80,19 | 80,56 | 0,12% | 1.830.731,00 |
| 24.08.2026 | 79,47 | 80,86 | 78,86 | 80,46 | 1,35% | 1.836.655,00 |
| 21.08.2026 | 79,16 | 79,69 | 77,83 | 79,39 | 1,65% | 853.786,00 |
| 20.08.2026 | 77,19 | 78,65 | 76,94 | 78,10 | 0,27% | 1.291.868,00 |
| 19.08.2026 | 78,77 | 79,22 | 76,34 | 77,89 | -1,14% | 1.385.727,00 |
| 18.08.2026 | 79,35 | 80,73 | 78,68 | 78,79 | -2,69% | 1.659.515,00 |
| 17.08.2026 | 81,10 | 81,83 | 80,56 | 80,97 | 0,12% | 1.281.965,00 |
| 14.08.2026 | 81,38 | 82,10 | 79,89 | 80,87 | -0,35% | 1.344.865,00 |
| 13.08.2026 | 80,76 | 81,40 | 79,45 | 81,15 | 0,25% | 1.301.286,00 |
| 12.08.2026 | 81,70 | 81,75 | 79,44 | 80,95 | 0,11% | 1.425.758,00 |
| 11.08.2026 | 79,81 | 81,42 | 79,76 | 80,86 | 1,72% | 999.755,00 |
| 10.08.2026 | 79,97 | 79,99 | 79,17 | 79,49 | -0,58% | 1.020.075,00 |
| 07.08.2026 | 79,20 | 80,25 | 78,48 | 79,95 | 1,67% | 1.121.192,00 |
| 06.08.2026 | 79,57 | 82,34 | 78,26 | 78,64 | -0,04% | 1.605.566,00 |
| 05.08.2026 | 79,35 | 80,00 | 78,62 | 78,67 | -1,11% | 1.615.123,00 |
| 04.08.2026 | 77,75 | 80,02 | 76,66 | 79,55 | 3,93% | 2.270.495,00 |
| 03.08.2026 | 74,98 | 77,02 | 74,98 | 76,54 | 0,72% | 2.123.877,00 |
| 31.07.2026 | 76,92 | 77,87 | 74,36 | 75,99 | 0,89% | 2.591.384,00 |
| 30.07.2026 | 73,40 | 79,23 | 73,40 | 75,32 | 7,69% | 3.501.436,00 |
| 29.07.2026 | 72,65 | 73,62 | 69,14 | 69,94 | -4,75% | 2.756.453,00 |
| 28.07.2026 | 72,36 | 73,84 | 71,52 | 73,43 | 1,03% | 3.001.167,00 |
| 27.07.2026 | 73,12 | 73,75 | 71,36 | 72,68 | 0,39% | 1.384.643,00 |
| 24.07.2026 | 71,99 | 73,38 | 71,60 | 72,40 | 1,03% | 1.444.407,00 |
| 23.07.2026 | 68,03 | 72,01 | 67,95 | 71,66 | 4,48% | 1.920.251,00 |
| 22.07.2026 | 67,17 | 69,26 | 66,81 | 68,59 | 1,58% | 2.178.888,00 |
| 21.07.2026 | 68,19 | 68,19 | 66,31 | 67,52 | 1,17% | 2.210.855,00 |
| 20.07.2026 | 68,91 | 69,09 | 66,33 | 66,74 | -2,51% | 2.737.993,00 |
| 17.07.2026 | 67,43 | 69,16 | 66,93 | 68,46 | -1,24% | 1.233.577,00 |
| 16.07.2026 | 67,71 | 69,52 | 67,71 | 69,32 | 0,62% | 1.987.409,00 |
| 15.07.2026 | 69,65 | 70,21 | 67,66 | 68,89 | -1,01% | 1.536.130,00 |
| 14.07.2026 | 69,71 | 70,40 | 68,57 | 69,59 | 1,80% | 1.419.166,00 |
| 13.07.2026 | 69,42 | 70,50 | 68,06 | 68,36 | -3,01% | 1.502.940,00 |
| 10.07.2026 | 69,97 | 71,39 | 69,88 | 70,48 | 1,13% | 1.004.423,00 |
| 09.07.2026 | 70,83 | 71,31 | 69,45 | 69,69 | 0,94% | 1.732.452,00 |
| 08.07.2026 | 70,40 | 70,74 | 67,50 | 69,04 | -3,26% | 3.651.046,00 |
| 07.07.2026 | 73,49 | 74,02 | 70,42 | 71,37 | -4,47% | 1.555.847,00 |
| 06.07.2026 | 72,66 | 74,79 | 72,66 | 74,71 | 3,28% | 898.761,00 |
| 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% | 1.809.641,00 |
| 30.06.2026 | 73,46 | 74,49 | 71,66 | 74,16 | 1,23% | 2.125.582,00 |
| 29.06.2026 | 72,72 | 73,92 | 71,81 | 73,26 | 0,96% | 1.784.773,00 |
| 26.06.2026 | 74,40 | 74,40 | 71,91 | 72,56 | -3,24% | 3.176.757,00 |
| 25.06.2026 | 74,63 | 76,95 | 74,02 | 74,99 | 2,82% | 2.379.949,00 |
| 24.06.2026 | 77,60 | 77,63 | 71,96 | 72,93 | -8,81% | 4.764.263,00 |
| 23.06.2026 | 78,66 | 81,25 | 77,48 | 79,98 | -1,96% | 2.064.554,00 |
| 22.06.2026 | 82,12 | 82,54 | 80,84 | 81,58 | -0,40% | 1.237.574,00 |
| 19.06.2026 | 81,61 | 81,91 | 81,56 | 81,91 | 0,26% | - |
| 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% | 1.557.505,00 |
| 16.06.2026 | 80,00 | 81,55 | 79,20 | 80,51 | 0,65% | 2.306.464,00 |
| 15.06.2026 | 80,42 | 81,25 | 79,66 | 79,99 | 2,46% | 2.259.460,00 |
| 12.06.2026 | 79,17 | 79,54 | 77,55 | 78,07 | -0,04% | 1.422.850,00 |
| 11.06.2026 | 73,82 | 78,49 | 73,42 | 78,10 | 7,19% | 1.941.717,00 |
| 10.06.2026 | 75,50 | 76,72 | 72,81 | 72,86 | -4,09% | 1.518.634,00 |
| 09.06.2026 | 75,71 | 76,88 | 72,76 | 75,97 | 1,48% | 1.724.451,00 |
| 08.06.2026 | 73,48 | 75,21 | 73,48 | 74,86 | 1,85% | 1.356.338,00 |
| 05.06.2026 | 74,54 | 74,97 | 72,87 | 73,50 | -2,55% | 1.489.427,00 |
| 04.06.2026 | 75,35 | 75,68 | 73,78 | 75,42 | 0,00% | 1.187.205,00 |
| 03.06.2026 | 75,88 | 76,60 | 74,56 | 75,42 | -1,15% | 1.472.357,00 |
| 02.06.2026 | 75,62 | 76,78 | 74,23 | 76,30 | 1,62% | 1.471.367,00 |
| 01.06.2026 | 74,66 | 75,94 | 73,75 | 75,08 | -0,57% | 2.098.141,00 |
| 29.05.2026 | 74,86 | 76,45 | 74,71 | 75,51 | 0,40% | 2.070.011,00 |
| 28.05.2026 | 73,25 | 75,56 | 72,47 | 75,21 | 3,07% | 3.289.974,00 |
| 27.05.2026 | 73,98 | 74,95 | 72,57 | 72,97 | -0,52% | 2.863.838,00 |
| 26.05.2026 | 70,92 | 73,48 | 70,70 | 73,35 | 5,37% | 2.308.283,00 |
| 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% | 2.155.173,00 |
| 20.05.2026 | 65,00 | 68,49 | 64,24 | 68,28 | 6,04% | 3.690.864,00 |
| 19.05.2026 | 65,70 | 65,89 | 63,27 | 64,39 | -2,34% | 2.055.682,00 |
| 18.05.2026 | 65,66 | 66,50 | 65,19 | 65,93 | 1,32% | 2.072.303,00 |
| 15.05.2026 | 66,69 | 67,30 | 64,72 | 65,07 | -4,29% | 2.069.097,00 |
| 14.05.2026 | 67,34 | 69,15 | 67,06 | 67,99 | 2,30% | 1.969.735,00 |
| 13.05.2026 | 69,54 | 69,66 | 66,21 | 66,46 | -4,28% | 3.605.880,00 |