71,741$
0,28%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 74,13 | 74,50 | 71,24 | 71,54 | -2,51% | 3.085.871,00 |
| 06.05.2026 | 72,82 | 76,95 | 72,38 | 73,38 | 4,50% | 3.955.958,00 |
| 05.05.2026 | 71,09 | 71,30 | 69,57 | 70,22 | -0,27% | 3.560.886,00 |
| 04.05.2026 | 71,34 | 72,04 | 69,90 | 70,41 | -1,73% | 3.436.484,00 |
| 01.05.2026 | 73,33 | 74,39 | 70,28 | 71,65 | -2,70% | 4.468.719,00 |
| 30.04.2026 | 76,55 | 79,25 | 72,79 | 73,64 | -12,59% | 8.789.032,00 |
| 29.04.2026 | 85,46 | 85,46 | 82,89 | 84,25 | -0,95% | 2.331.401,00 |
| 28.04.2026 | 86,65 | 87,65 | 84,05 | 85,06 | -3,25% | 2.695.735,00 |
| 27.04.2026 | 83,49 | 88,38 | 81,64 | 87,92 | 5,65% | 5.864.597,00 |
| 24.04.2026 | 81,80 | 84,14 | 80,00 | 83,22 | 1,60% | 2.126.990,00 |
| 23.04.2026 | 83,27 | 84,32 | 80,91 | 81,91 | -0,99% | 1.524.659,00 |
| 22.04.2026 | 83,11 | 83,84 | 81,64 | 82,73 | 0,84% | 1.426.284,00 |
| 21.04.2026 | 83,71 | 84,64 | 81,45 | 82,04 | -1,64% | 1.184.028,00 |
| 20.04.2026 | 83,26 | 83,92 | 82,15 | 83,41 | -0,49% | 2.179.798,00 |
| 17.04.2026 | 78,74 | 84,70 | 78,51 | 83,82 | 7,70% | 3.651.583,00 |
| 16.04.2026 | 78,45 | 79,32 | 77,00 | 77,83 | -1,26% | 2.469.722,00 |
| 15.04.2026 | 81,30 | 81,76 | 78,10 | 78,82 | -3,45% | 1.854.144,00 |
| 14.04.2026 | 84,91 | 85,07 | 81,46 | 81,64 | -3,36% | 2.057.947,00 |
| 13.04.2026 | 83,97 | 84,69 | 83,06 | 84,48 | 0,12% | 1.876.156,00 |
| 10.04.2026 | 84,94 | 85,23 | 84,06 | 84,38 | -0,08% | 1.368.577,00 |
| 09.04.2026 | 82,64 | 84,88 | 82,16 | 84,45 | 2,12% | 2.285.877,00 |
| 08.04.2026 | 81,80 | 85,56 | 81,09 | 82,70 | 6,86% | 2.858.059,00 |
| 07.04.2026 | 75,72 | 77,56 | 75,37 | 77,39 | 1,94% | 1.987.317,00 |
| 06.04.2026 | 75,10 | 75,99 | 74,08 | 75,92 | 0,90% | 1.205.521,00 |
| 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% | 2.043.160,00 |
| 31.03.2026 | 70,66 | 73,91 | 69,95 | 73,51 | 6,29% | 1.806.603,00 |
| 30.03.2026 | 72,62 | 72,95 | 68,89 | 69,16 | -4,14% | 1.992.069,00 |
| 27.03.2026 | 71,78 | 73,00 | 71,33 | 72,15 | -0,99% | 894.416,00 |
| 26.03.2026 | 75,00 | 75,89 | 72,02 | 72,87 | -4,86% | 1.410.873,00 |
| 25.03.2026 | 77,38 | 77,41 | 75,38 | 76,59 | 1,59% | 1.809.304,00 |
| 24.03.2026 | 73,75 | 76,22 | 73,31 | 75,39 | 1,52% | 1.623.844,00 |
| 23.03.2026 | 73,65 | 76,43 | 73,65 | 74,26 | 4,01% | 2.525.591,00 |
| 20.03.2026 | 73,96 | 74,73 | 70,93 | 71,40 | -3,38% | 2.028.109,00 |
| 19.03.2026 | 73,13 | 75,24 | 72,25 | 73,90 | -0,58% | 1.511.599,00 |
| 18.03.2026 | 75,56 | 76,54 | 74,33 | 74,33 | -1,06% | 2.316.046,00 |
| 17.03.2026 | 74,26 | 75,58 | 73,56 | 75,13 | 2,01% | 1.483.400,00 |
| 16.03.2026 | 75,66 | 75,91 | 73,09 | 73,65 | -0,86% | 1.664.303,00 |
| 13.03.2026 | 76,34 | 76,74 | 74,12 | 74,29 | -1,84% | 1.549.973,00 |
| 12.03.2026 | 77,40 | 78,21 | 75,45 | 75,68 | -3,92% | 1.280.439,00 |
| 11.03.2026 | 79,12 | 79,55 | 77,81 | 78,77 | 0,08% | 1.272.333,00 |
| 10.03.2026 | 77,50 | 80,09 | 77,16 | 78,71 | 2,06% | 2.025.197,00 |
| 09.03.2026 | 74,51 | 77,70 | 73,44 | 77,12 | 1,17% | 2.567.737,00 |
| 06.03.2026 | 79,13 | 80,66 | 75,74 | 76,23 | -6,32% | 2.072.001,00 |
| 05.03.2026 | 82,49 | 84,10 | 80,46 | 81,37 | -1,86% | 1.534.267,00 |
| 04.03.2026 | 84,17 | 84,95 | 82,54 | 82,91 | -0,66% | 1.222.568,00 |
| 03.03.2026 | 84,61 | 85,00 | 82,13 | 83,46 | -4,63% | 1.810.418,00 |
| 02.03.2026 | 87,42 | 88,72 | 86,08 | 87,51 | -1,14% | 1.488.085,00 |
| 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 |