71,520$
-2,67%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 73,73 | 73,97 | 71,10 | 71,53 | -2,65% | 1.495.155,00 |
| 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 | 71,82 | 72,82 | 71,57 | 72,04 | 0,21% | 1.274.767,00 |
| 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 | 70,99 | 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 | 68,92 | 70,48 | 68,62 | 70,30 | 2,22% | 1.151.384,00 |
| 24.11.2025 | 67,79 | 69,10 | 67,51 | 68,77 | 1,51% | 1.798.081,00 |
| 21.11.2025 | 65,97 | 67,79 | 65,47 | 67,75 | 2,56% | 1.336.579,00 |
| 20.11.2025 | 68,28 | 69,18 | 65,68 | 66,06 | -1,90% | 1.832.880,00 |
| 19.11.2025 | 65,52 | 67,64 | 65,42 | 67,34 | 2,75% | 1.997.134,00 |
| 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 | 65,24 | 68,09 | 64,69 | 67,16 | -1,24% | 1.880.721,00 |
| 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 | 68,83 | 69,73 | 67,52 | 69,24 | -0,46% | 1.680.171,00 |
| 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 | 68,98 | 69,57 | 66,89 | 67,35 | -2,32% | 4.664.540,00 |
| 29.10.2025 | 57,51 | 70,32 | 57,51 | 68,95 | 30,93% | 10.836.534,00 |
| 28.10.2025 | 53,22 | 53,84 | 52,37 | 52,66 | -0,30% | 3.735.340,00 |
| 27.10.2025 | 53,76 | 53,94 | 52,79 | 52,82 | -1,09% | 2.496.566,00 |
| 24.10.2025 | 53,23 | 53,51 | 52,84 | 53,40 | 1,41% | 1.523.176,00 |
| 23.10.2025 | 52,05 | 52,89 | 51,79 | 52,66 | 1,72% | 1.301.942,00 |
| 22.10.2025 | 52,36 | 52,50 | 51,62 | 51,77 | -0,69% | 1.918.776,00 |
| 21.10.2025 | 51,09 | 52,34 | 50,97 | 52,13 | 1,76% | 1.203.472,00 |
| 20.10.2025 | 50,83 | 51,39 | 50,64 | 51,23 | 1,39% | 1.012.642,00 |
| 17.10.2025 | 50,08 | 50,60 | 49,74 | 50,53 | 0,24% | 1.069.929,00 |
| 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% | 3.275.538,00 |
| 14.10.2025 | 49,57 | 51,53 | 49,34 | 51,25 | 2,09% | 1.257.871,00 |
| 13.10.2025 | 50,14 | 50,55 | 49,68 | 50,20 | 2,26% | 1.115.257,00 |
| 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% | 1.961.701,00 |
| 08.10.2025 | 52,14 | 52,49 | 51,57 | 52,42 | 0,79% | 1.773.121,00 |
| 07.10.2025 | 52,62 | 52,98 | 51,88 | 52,01 | -0,90% | 1.553.870,00 |
| 06.10.2025 | 53,22 | 53,43 | 51,70 | 52,48 | -0,55% | 1.879.628,00 |
| 03.10.2025 | 53,46 | 53,60 | 52,75 | 52,77 | -0,25% | 236.873,00 |
| 02.10.2025 | 53,15 | 53,15 | 52,11 | 52,90 | 0,30% | 1.543.702,00 |
| 01.10.2025 | 52,88 | 53,12 | 52,50 | 52,74 | -0,75% | 1.585.788,00 |
| 30.09.2025 | 53,70 | 53,81 | 52,63 | 53,14 | -0,52% | 1.869.043,00 |
| 29.09.2025 | 54,35 | 54,55 | 53,22 | 53,42 | -1,17% | 1.337.727,00 |
| 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% | 1.631.538,00 |
| 24.09.2025 | 56,57 | 56,99 | 54,93 | 55,37 | -1,84% | 2.434.996,00 |
| 23.09.2025 | 57,53 | 57,88 | 56,38 | 56,41 | -0,69% | 3.910.463,00 |
| 22.09.2025 | 56,62 | 57,12 | 56,09 | 56,80 | 0,21% | 1.531.021,00 |
| 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% | 3.256.307,00 |
| 17.09.2025 | 56,37 | 57,47 | 55,53 | 56,24 | -0,02% | 2.614.345,00 |
| 16.09.2025 | 56,64 | 56,98 | 55,34 | 56,25 | -0,46% | 2.001.553,00 |
| 15.09.2025 | 56,53 | 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 | 55,46 | 56,06 | 54,85 | 55,65 | 0,82% | 1.575.833,00 |
| 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% | 1.029.175,00 |
| 03.09.2025 | 53,30 | 53,70 | 53,07 | 53,48 | -0,07% | 1.361.260,00 |
| 02.09.2025 | 52,47 | 53,53 | 52,47 | 53,52 | -0,26% | 1.657.785,00 |
| 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% | 1.098.226,00 |
| 27.08.2025 | 54,20 | 55,14 | 54,13 | 54,86 | 0,98% | 1.550.352,00 |
| 26.08.2025 | 53,22 | 54,58 | 53,03 | 54,33 | 2,35% | 2.039.478,00 |
| 25.08.2025 | 53,78 | 53,95 | 53,05 | 53,08 | -0,88% | 1.309.161,00 |
| 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% | 1.575.437,00 |
| 19.08.2025 | 53,20 | 53,70 | 52,64 | 52,79 | -0,81% | 1.027.893,00 |
| 18.08.2025 | 52,29 | 53,27 | 52,29 | 53,22 | 1,14% | 964.361,00 |
| 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% | 1.305.249,00 |
| 13.08.2025 | 53,42 | 53,97 | 52,95 | 53,97 | 1,49% | 1.149.378,00 |
| 12.08.2025 | 52,49 | 53,44 | 52,38 | 53,18 | 1,92% | 1.678.686,00 |
| 11.08.2025 | 52,32 | 52,38 | 51,63 | 52,18 | 0,08% | 1.349.027,00 |
| 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% | 2.514.556,00 |
| 06.08.2025 | 54,64 | 54,64 | 53,42 | 53,78 | -0,79% | 1.490.586,00 |
| 05.08.2025 | 54,31 | 54,54 | 53,46 | 54,21 | 0,82% | 1.303.693,00 |
| 04.08.2025 | 54,06 | 54,54 | 53,62 | 53,77 | -0,13% | 1.751.270,00 |
| 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% | 2.581.049,00 |
| 30.07.2025 | 56,21 | 56,81 | 55,37 | 56,00 | -0,36% | 6.091.238,00 |
| 29.07.2025 | 58,30 | 59,25 | 54,43 | 56,20 | 2,44% | 16.199.778,00 |
| 28.07.2025 | 55,36 | 55,42 | 54,45 | 54,86 | 0,04% | 1.900.957,00 |
| 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% | 2.066.661,00 |