45,768$
0,08%
Echtzeit-Aktienkurs Flowserve Corp.
Bid:
Ask:
Aktienkurse zur Flowserve Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 45,63 | 45,89 | 45,48 | 45,73 | 0,26% | 1.498.681,00 |
26.03.2024 | 45,65 | 45,75 | 45,40 | 45,61 | 0,15% | 723.820,00 |
25.03.2024 | 45,81 | 45,94 | 45,52 | 45,54 | -0,18% | 495.581,00 |
22.03.2024 | 45,95 | 46,06 | 45,57 | 45,62 | -0,72% | 681.205,00 |
21.03.2024 | 45,21 | 45,98 | 45,21 | 45,95 | 2,07% | 832.340,00 |
20.03.2024 | 44,76 | 45,27 | 44,69 | 45,02 | 0,33% | 954.128,00 |
19.03.2024 | 44,53 | 44,88 | 44,44 | 44,87 | 0,72% | 1.505.797,00 |
18.03.2024 | 44,34 | 44,72 | 44,24 | 44,55 | 0,70% | 1.179.296,00 |
15.03.2024 | 43,87 | 44,68 | 43,87 | 44,24 | 0,20% | 2.228.814,00 |
14.03.2024 | 44,77 | 45,09 | 43,90 | 44,15 | -1,34% | 955.830,00 |
13.03.2024 | 44,20 | 44,93 | 44,20 | 44,75 | 1,61% | 1.192.404,00 |
12.03.2024 | 43,93 | 44,29 | 43,52 | 44,04 | 0,05% | 1.253.099,00 |
11.03.2024 | 43,21 | 44,11 | 43,00 | 44,02 | 1,48% | 1.286.102,00 |
08.03.2024 | 43,89 | 43,91 | 43,17 | 43,38 | -0,48% | 824.780,00 |
07.03.2024 | 42,60 | 43,65 | 42,60 | 43,59 | 2,56% | 1.858.800,00 |
06.03.2024 | 42,55 | 42,93 | 42,37 | 42,50 | 0,52% | 1.348.371,00 |
05.03.2024 | 42,12 | 42,43 | 41,94 | 42,28 | 0,00% | 1.242.656,00 |
04.03.2024 | 42,77 | 42,96 | 42,12 | 42,28 | -0,84% | 1.241.213,00 |
01.03.2024 | 42,31 | 42,75 | 42,21 | 42,64 | 0,76% | 835.142,00 |
29.02.2024 | 42,78 | 42,78 | 41,78 | 42,32 | -0,26% | 2.004.330,00 |
28.02.2024 | 42,48 | 42,78 | 42,22 | 42,43 | -0,33% | 1.054.750,00 |
27.02.2024 | 42,99 | 43,02 | 42,23 | 42,57 | -0,68% | 1.822.469,00 |
26.02.2024 | 41,88 | 42,93 | 41,78 | 42,86 | 1,76% | 1.512.185,00 |
23.02.2024 | 41,84 | 42,32 | 41,77 | 42,12 | 0,67% | 1.584.448,00 |
22.02.2024 | 43,00 | 43,11 | 41,60 | 41,84 | -1,65% | 1.983.010,00 |
21.02.2024 | 43,23 | 43,59 | 41,88 | 42,54 | 0,78% | 1.732.474,00 |
20.02.2024 | 42,22 | 42,65 | 42,09 | 42,21 | -1,61% | 1.622.392,00 |
16.02.2024 | 43,00 | 43,64 | 42,78 | 42,90 | -0,19% | 996.708,00 |
15.02.2024 | 42,18 | 43,10 | 42,18 | 42,98 | 2,41% | 1.059.535,00 |
14.02.2024 | 41,67 | 42,04 | 41,46 | 41,97 | 1,65% | 839.926,00 |
13.02.2024 | 41,06 | 41,62 | 40,79 | 41,29 | -1,71% | 940.757,00 |
12.02.2024 | 41,41 | 42,23 | 41,41 | 42,01 | 1,23% | 690.677,00 |
09.02.2024 | 41,49 | 41,64 | 41,23 | 41,50 | 0,39% | 616.975,00 |
08.02.2024 | 41,16 | 41,44 | 41,03 | 41,34 | 0,61% | 1.026.793,00 |
07.02.2024 | 40,85 | 41,43 | 40,56 | 41,09 | 1,41% | 1.038.296,00 |
06.02.2024 | 40,33 | 40,59 | 40,23 | 40,52 | 0,47% | 685.686,00 |
05.02.2024 | 40,43 | 40,52 | 40,04 | 40,33 | -1,59% | 450.621,00 |
02.02.2024 | 40,39 | 41,11 | 40,27 | 40,98 | 0,61% | 943.301,00 |
01.02.2024 | 40,19 | 40,86 | 39,69 | 40,73 | 2,00% | 1.266.975,00 |
31.01.2024 | 41,10 | 41,10 | 39,87 | 39,93 | -2,54% | 1.219.897,00 |
30.01.2024 | 40,86 | 41,03 | 40,35 | 40,97 | -0,39% | 1.028.089,00 |
29.01.2024 | 40,55 | 41,14 | 40,12 | 41,13 | 1,58% | 922.393,00 |
26.01.2024 | 41,02 | 41,02 | 40,09 | 40,49 | -0,91% | 974.330,00 |
25.01.2024 | 40,46 | 40,88 | 40,25 | 40,86 | 1,90% | 673.978,00 |
24.01.2024 | 40,80 | 40,80 | 39,69 | 40,10 | -1,06% | 865.413,00 |
23.01.2024 | 41,34 | 41,43 | 40,50 | 40,53 | -1,31% | 778.178,00 |
22.01.2024 | 40,80 | 41,24 | 40,79 | 41,07 | 1,13% | 568.184,00 |
19.01.2024 | 40,30 | 40,70 | 40,00 | 40,61 | 1,12% | 620.054,00 |
18.01.2024 | 39,77 | 40,28 | 39,76 | 40,16 | 1,52% | 658.346,00 |
17.01.2024 | 39,69 | 40,05 | 39,37 | 39,56 | -1,40% | 799.685,00 |
16.01.2024 | 40,17 | 40,31 | 39,76 | 40,12 | -0,42% | 691.254,00 |
12.01.2024 | 40,68 | 40,78 | 40,21 | 40,29 | -0,05% | 813.371,00 |
11.01.2024 | 39,71 | 40,34 | 39,47 | 40,31 | 1,51% | 685.380,00 |
10.01.2024 | 39,87 | 40,09 | 39,63 | 39,71 | -0,20% | 510.417,00 |
09.01.2024 | 39,69 | 39,84 | 39,31 | 39,79 | -0,90% | 527.226,00 |
08.01.2024 | 39,78 | 40,16 | 39,21 | 40,15 | 0,53% | 626.425,00 |
05.01.2024 | 39,59 | 40,06 | 39,50 | 39,94 | 0,53% | 716.900,00 |
04.01.2024 | 39,98 | 40,04 | 39,35 | 39,73 | -0,65% | 1.216.376,00 |
03.01.2024 | 40,21 | 40,42 | 39,86 | 39,99 | -1,28% | 910.159,00 |
02.01.2024 | 40,87 | 41,39 | 40,34 | 40,51 | -1,72% | 669.869,00 |
29.12.2023 | 41,42 | 41,59 | 41,15 | 41,22 | -0,79% | 416.132,00 |
28.12.2023 | 41,37 | 41,63 | 41,07 | 41,55 | -0,12% | 514.673,00 |
27.12.2023 | 41,75 | 41,99 | 41,51 | 41,60 | -0,36% | 533.188,00 |
26.12.2023 | 41,48 | 41,95 | 41,48 | 41,75 | 1,04% | 537.215,00 |
22.12.2023 | 40,98 | 41,60 | 40,96 | 41,32 | 1,27% | 494.085,00 |
21.12.2023 | 40,94 | 41,04 | 40,37 | 40,80 | 0,99% | 543.937,00 |
20.12.2023 | 40,72 | 41,44 | 40,31 | 40,40 | -1,10% | 834.564,00 |
19.12.2023 | 40,25 | 40,90 | 40,25 | 40,85 | 1,97% | 919.810,00 |
18.12.2023 | 39,95 | 40,33 | 39,74 | 40,06 | 0,65% | 1.691.006,00 |
15.12.2023 | 40,16 | 40,50 | 39,71 | 39,80 | -1,39% | 2.034.878,00 |
14.12.2023 | 39,48 | 40,72 | 39,20 | 40,36 | 3,46% | 1.310.013,00 |
13.12.2023 | 38,55 | 39,36 | 38,29 | 39,01 | 0,96% | 781.688,00 |
12.12.2023 | 38,72 | 39,14 | 38,56 | 38,64 | -0,62% | 943.528,00 |
11.12.2023 | 38,50 | 39,12 | 38,46 | 38,88 | 0,93% | 606.755,00 |
08.12.2023 | 38,50 | 39,18 | 38,24 | 38,52 | 0,05% | 525.424,00 |
07.12.2023 | 38,13 | 38,53 | 38,07 | 38,50 | 0,97% | 551.083,00 |
06.12.2023 | 38,41 | 38,93 | 38,09 | 38,13 | -0,24% | 461.601,00 |
05.12.2023 | 38,90 | 39,11 | 38,17 | 38,22 | -2,25% | 595.478,00 |
04.12.2023 | 38,46 | 39,17 | 38,44 | 39,10 | 0,90% | 494.463,00 |
01.12.2023 | 38,13 | 38,86 | 38,13 | 38,75 | 1,28% | 511.725,00 |
30.11.2023 | 37,93 | 38,36 | 37,66 | 38,26 | 1,38% | 682.582,00 |
29.11.2023 | 37,81 | 38,10 | 37,34 | 37,74 | 0,53% | 1.038.415,00 |
28.11.2023 | 38,14 | 38,41 | 37,50 | 37,54 | -1,80% | 873.294,00 |
27.11.2023 | 38,00 | 38,34 | 37,82 | 38,23 | 0,08% | 623.071,00 |
24.11.2023 | 37,85 | 38,31 | 37,82 | 38,20 | 0,69% | 334.556,00 |
22.11.2023 | 37,93 | 38,03 | 37,24 | 37,94 | 0,03% | 629.206,00 |
21.11.2023 | 38,21 | 38,40 | 37,87 | 37,93 | -1,30% | 379.789,00 |
20.11.2023 | 38,54 | 38,70 | 38,31 | 38,43 | -0,49% | 639.250,00 |
17.11.2023 | 38,03 | 38,64 | 37,79 | 38,62 | 2,60% | 1.068.995,00 |
16.11.2023 | 38,34 | 38,74 | 37,40 | 37,64 | -1,85% | 1.283.102,00 |
15.11.2023 | 38,58 | 39,24 | 38,33 | 38,35 | -0,90% | 1.077.580,00 |
14.11.2023 | 38,37 | 38,90 | 38,22 | 38,70 | 3,17% | 918.015,00 |
13.11.2023 | 37,50 | 37,65 | 37,27 | 37,51 | -0,42% | 841.656,00 |
10.11.2023 | 37,35 | 37,75 | 37,00 | 37,67 | 1,26% | 710.851,00 |
09.11.2023 | 37,39 | 37,68 | 37,10 | 37,20 | 0,13% | 653.627,00 |
08.11.2023 | 37,42 | 37,57 | 37,07 | 37,15 | -0,35% | 470.682,00 |
07.11.2023 | 37,36 | 37,74 | 36,85 | 37,28 | -1,66% | 780.309,00 |
06.11.2023 | 37,96 | 37,96 | 37,45 | 37,91 | 0,40% | 690.215,00 |
03.11.2023 | 37,80 | 38,21 | 37,61 | 37,76 | 1,56% | 850.304,00 |
02.11.2023 | 37,06 | 37,43 | 36,56 | 37,18 | 1,97% | 1.030.103,00 |