81,400$
-1,82%
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 | 84,17 | 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 | -1,65% | 1.107.426,00 |
| 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 | 74,70 | 75,23 | 73,44 | 75,15 | 0,41% | 1.313.793,00 |
| 13.01.2026 | 74,22 | 75,13 | 74,06 | 74,84 | 1,35% | 1.366.082,00 |
| 12.01.2026 | 73,09 | 74,18 | 72,68 | 73,84 | 0,50% | 1.130.097,00 |
| 09.01.2026 | 72,12 | 73,64 | 71,61 | 73,47 | 2,41% | 1.435.515,00 |
| 08.01.2026 | 72,02 | 72,22 | 71,03 | 71,74 | -0,13% | 943.978,00 |
| 07.01.2026 | 72,41 | 72,59 | 71,11 | 71,83 | -1,33% | 982.009,00 |
| 06.01.2026 | 72,01 | 72,89 | 71,30 | 72,80 | 0,43% | 1.533.244,00 |
| 05.01.2026 | 71,97 | 73,55 | 71,51 | 72,49 | 2,46% | 1.473.933,00 |