Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,57 | 37,65 | 36,50 | 37,02 | -1,84% | - |
| 25.02.2021 | 38,14 | 38,16 | 37,01 | 37,71 | -2,77% | - |
| 24.02.2021 | 37,81 | 39,18 | 37,77 | 38,79 | -1,90% | - |
| 23.02.2021 | 39,28 | 39,58 | 0,00 | 39,54 | 1,00% | - |
| 22.02.2021 | 39,84 | 40,23 | 38,99 | 39,15 | -0,32% | - |
| 19.02.2021 | 39,38 | 39,69 | 38,84 | 39,27 | 2,85% | - |
| 18.02.2021 | 38,48 | 38,57 | 38,12 | 38,18 | -2,58% | - |
| 17.02.2021 | 39,14 | 39,20 | 39,14 | 39,19 | 0,00% | - |
| 16.02.2021 | 40,12 | 40,15 | 39,16 | 39,19 | -1,57% | - |
| 12.02.2021 | 39,48 | 39,84 | 0,00 | 39,82 | 2,21% | - |
| 11.02.2021 | 38,77 | 38,97 | 38,08 | 38,96 | 1,05% | - |
| 10.02.2021 | 38,67 | 38,71 | 38,34 | 38,55 | 0,33% | - |
| 09.02.2021 | 38,29 | 38,69 | 38,07 | 38,43 | -0,98% | - |
| 08.02.2021 | 38,62 | 39,16 | 38,46 | 38,81 | 3,29% | - |
| 05.02.2021 | 37,55 | 37,85 | 37,28 | 37,57 | 1,93% | - |
| 04.02.2021 | 36,87 | 36,87 | 36,86 | 36,86 | 0,16% | - |
| 03.02.2021 | 36,18 | 36,88 | 36,05 | 36,80 | 0,75% | - |
| 02.02.2021 | 36,44 | 36,79 | 36,26 | 36,53 | 1,32% | - |
| 01.02.2021 | 36,08 | 36,08 | 36,03 | 36,05 | 0,90% | - |
| 29.01.2021 | 36,97 | 37,05 | 35,51 | 35,73 | -4,66% | - |
| 28.01.2021 | 37,80 | 38,46 | 0,00 | 37,48 | 2,25% | - |
| 27.01.2021 | 36,38 | 36,79 | 36,11 | 36,65 | -0,69% | - |
| 26.01.2021 | 37,02 | 37,34 | 36,65 | 36,91 | -1,40% | - |
| 25.01.2021 | 38,37 | 38,41 | 37,08 | 37,43 | -3,11% | - |
| 22.01.2021 | 37,79 | 38,76 | 37,78 | 38,63 | 0,22% | - |
| 21.01.2021 | 38,56 | 38,56 | 38,55 | 38,55 | -0,31% | - |
| 20.01.2021 | 38,56 | 39,03 | 38,49 | 38,67 | 1,10% | - |
| 19.01.2021 | 37,97 | 38,60 | 37,97 | 38,25 | 2,88% | - |
| 15.01.2021 | 37,28 | 37,65 | 37,02 | 37,18 | -3,55% | - |
| 14.01.2021 | 37,47 | 38,86 | 37,06 | 38,55 | 4,06% | - |
| 13.01.2021 | 37,36 | 37,49 | 36,96 | 37,04 | -2,56% | - |
| 12.01.2021 | 38,25 | 38,36 | 37,82 | 38,02 | 2,09% | - |
| 11.01.2021 | 37,09 | 37,40 | 36,78 | 37,24 | 0,61% | - |
| 08.01.2021 | 37,01 | 37,22 | 36,47 | 37,01 | -1,99% | - |
| 07.01.2021 | 37,90 | 38,01 | 37,47 | 37,76 | -0,12% | - |
| 06.01.2021 | 37,78 | 38,35 | 37,39 | 37,81 | 4,80% | - |
| 05.01.2021 | 35,21 | 36,35 | 35,01 | 36,08 | 3,69% | - |
| 04.01.2021 | 35,91 | 35,92 | 34,66 | 34,79 | -5,64% | - |
| 31.12.2020 | 36,64 | 36,97 | 36,53 | 36,87 | 0,12% | - |
| 30.12.2020 | 36,83 | 36,93 | 36,53 | 36,83 | 1,24% | - |
| 29.12.2020 | 36,55 | 36,72 | 36,10 | 36,38 | -0,85% | - |
| 28.12.2020 | 36,70 | 36,70 | 36,68 | 36,69 | 0,48% | - |
| 24.12.2020 | 36,47 | 37,49 | 35,73 | 36,51 | -0,94% | - |
| 23.12.2020 | 36,61 | 37,27 | 36,56 | 36,86 | 1,39% | - |
| 22.12.2020 | 36,52 | 36,66 | 36,27 | 36,35 | -1,89% | - |
| 21.12.2020 | 35,91 | 37,16 | 35,89 | 37,05 | -0,51% | - |
| 18.12.2020 | 37,49 | 37,61 | 36,97 | 37,24 | 0,30% | - |
| 17.12.2020 | 37,58 | 37,59 | 33,52 | 37,13 | -0,76% | - |
| 16.12.2020 | 37,01 | 37,42 | 33,92 | 37,42 | -1,38% | - |
| 15.12.2020 | 37,80 | 38,15 | 34,17 | 37,94 | 3,32% | - |
| 14.12.2020 | 37,09 | 38,65 | 33,83 | 36,72 | -3,25% | - |
| 11.12.2020 | 36,44 | 40,58 | 36,30 | 37,96 | 3,83% | - |
| 10.12.2020 | 36,76 | 39,09 | 35,70 | 36,56 | 0,33% | - |
| 09.12.2020 | 36,28 | 36,46 | 35,80 | 36,44 | 1,49% | - |
| 08.12.2020 | 35,77 | 35,91 | 35,44 | 35,90 | 1,54% | - |
| 07.12.2020 | 35,75 | 35,80 | 32,08 | 35,36 | -0,53% | - |
| 04.12.2020 | 34,60 | 35,86 | 34,56 | 35,55 | 5,55% | - |
| 03.12.2020 | 33,72 | 34,18 | 33,65 | 33,68 | -1,82% | - |
| 02.12.2020 | 33,64 | 34,80 | 32,09 | 34,30 | 6,42% | - |
| 01.12.2020 | 0,00 | 34,32 | 0,00 | 32,23 | -5,68% | - |
| 30.11.2020 | 34,00 | 34,18 | 31,07 | 34,17 | -3,05% | - |
| 27.11.2020 | 35,52 | 35,53 | 35,14 | 35,25 | 0,14% | - |
| 25.11.2020 | 35,24 | 35,40 | 0,00 | 35,20 | -2,70% | - |
| 24.11.2020 | 35,42 | 36,42 | 35,24 | 36,17 | 5,01% | - |
| 23.11.2020 | 33,63 | 34,52 | 33,63 | 34,45 | 4,47% | - |
| 20.11.2020 | 33,10 | 33,18 | 32,58 | 32,97 | -3,16% | - |
| 19.11.2020 | 33,66 | 34,17 | 33,28 | 34,05 | -1,83% | - |
| 18.11.2020 | 34,31 | 35,18 | 34,15 | 34,68 | 3,17% | - |
| 17.11.2020 | 32,59 | 33,70 | 32,57 | 33,62 | -0,66% | - |
| 16.11.2020 | 33,10 | 33,90 | 33,05 | 33,84 | 3,95% | - |
| 13.11.2020 | 32,68 | 32,76 | 31,91 | 32,56 | 3,15% | - |
| 12.11.2020 | 31,70 | 32,21 | 31,16 | 31,56 | -1,10% | - |
| 11.11.2020 | 31,91 | 31,92 | 31,91 | 31,91 | -3,16% | - |
| 10.11.2020 | 32,50 | 33,07 | 32,46 | 32,95 | 2,28% | - |
| 09.11.2020 | 32,34 | 33,02 | 32,10 | 32,22 | 12,40% | - |
| 06.11.2020 | 30,58 | 30,62 | 28,37 | 28,66 | -9,19% | - |
| 05.11.2020 | 31,41 | 32,07 | 31,06 | 31,56 | 4,89% | - |
| 04.11.2020 | 29,77 | 30,90 | 29,63 | 30,09 | -5,02% | - |
| 03.11.2020 | 31,38 | 31,88 | 31,29 | 31,68 | 4,28% | - |
| 02.11.2020 | 29,71 | 30,49 | 0,00 | 30,38 | 4,69% | - |
| 30.10.2020 | 28,85 | 29,16 | 28,33 | 29,02 | 1,77% | - |
| 29.10.2020 | 28,28 | 28,64 | 27,56 | 28,52 | -0,94% | - |
| 28.10.2020 | 28,99 | 29,52 | 28,75 | 28,79 | -2,51% | - |
| 27.10.2020 | 29,53 | 29,53 | 29,53 | 29,53 | -1,17% | - |
| 26.10.2020 | 29,99 | 30,19 | 29,63 | 29,88 | -5,91% | - |
| 23.10.2020 | 31,04 | 31,92 | 30,82 | 31,75 | 3,93% | - |
| 22.10.2020 | 29,78 | 30,59 | 29,56 | 30,55 | 4,59% | - |
| 21.10.2020 | 29,43 | 29,67 | 29,12 | 29,21 | 0,48% | - |
| 20.10.2020 | 29,25 | 29,47 | 28,96 | 29,07 | 0,85% | - |
| 19.10.2020 | 29,01 | 29,38 | 28,63 | 28,83 | -0,07% | - |
| 16.10.2020 | 29,00 | 29,19 | 28,81 | 28,85 | -0,72% | - |
| 15.10.2020 | 28,50 | 29,21 | 28,48 | 29,06 | -0,87% | - |
| 14.10.2020 | 29,36 | 29,60 | 29,23 | 29,31 | 1,26% | - |
| 13.10.2020 | 29,34 | 29,46 | 28,68 | 28,95 | -3,16% | - |
| 12.10.2020 | 29,43 | 29,94 | 28,99 | 29,89 | 1,37% | - |
| 09.10.2020 | 29,39 | 29,71 | 29,11 | 29,49 | 1,13% | - |
| 08.10.2020 | 28,48 | 29,17 | 28,42 | 29,16 | 2,01% | - |
| 07.10.2020 | 28,23 | 28,66 | 28,00 | 28,58 | 3,59% | - |
| 06.10.2020 | 27,66 | 28,51 | 27,47 | 27,59 | -1,13% | - |
| 05.10.2020 | 0,00 | 27,99 | 0,00 | 27,91 | 2,48% | - |