64,980€
-0,09%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 65,13 | 65,13 | 65,10 | 65,10 | 0,09% | - |
| 15.09.2026 | 62,67 | 65,39 | 61,63 | 65,04 | 2,93% | - |
| 14.09.2026 | 65,80 | 66,84 | 62,96 | 63,19 | -4,04% | 156,00 |
| 11.09.2026 | 65,38 | 65,99 | 63,95 | 65,85 | 1,15% | 98,00 |
| 10.09.2026 | 67,05 | 67,70 | 64,68 | 65,10 | -2,68% | 5.699,00 |
| 09.09.2026 | 67,20 | 68,68 | 66,84 | 66,89 | -0,49% | 104,00 |
| 08.09.2026 | 68,44 | 69,28 | 66,99 | 67,22 | -1,78% | - |
| 07.09.2026 | 68,62 | 68,68 | 68,38 | 68,44 | -0,33% | 188,00 |
| 04.09.2026 | 68,89 | 68,93 | 67,83 | 68,67 | -0,22% | 800,00 |
| 03.09.2026 | 68,85 | 69,47 | 68,47 | 68,82 | 0,19% | 461,00 |
| 02.09.2026 | 67,55 | 69,25 | 66,41 | 68,69 | 1,63% | 51,00 |
| 01.09.2026 | 67,41 | 68,28 | 66,92 | 67,59 | 0,39% | 2.310,00 |
| 31.08.2026 | 65,22 | 67,66 | 65,08 | 67,33 | 2,81% | 122,00 |
| 28.08.2026 | 65,44 | 66,20 | 64,73 | 65,49 | 0,17% | - |
| 27.08.2026 | 65,14 | 66,47 | 64,21 | 65,38 | 0,40% | 267,00 |
| 26.08.2026 | 64,42 | 65,61 | 63,39 | 65,12 | 1,10% | 120,00 |
| 25.08.2026 | 65,26 | 65,53 | 64,33 | 64,41 | -1,11% | 224,00 |
| 24.08.2026 | 66,29 | 66,43 | 63,71 | 65,13 | -1,75% | 337,00 |
| 21.08.2026 | 66,32 | 67,23 | 66,10 | 66,29 | -0,29% | 168,00 |
| 20.08.2026 | 67,17 | 67,61 | 66,10 | 66,48 | 0,80% | 7.120,00 |
| 19.08.2026 | 67,84 | 68,54 | 65,56 | 65,95 | 2,77% | - |
| 05.05.2026 | 63,97 | 65,47 | 63,48 | 64,17 | 0,58% | 2.963,00 |
| 04.05.2026 | 64,59 | 64,98 | 62,82 | 63,80 | -1,05% | 1.247,00 |
| 30.04.2026 | 65,88 | 66,49 | 62,68 | 64,48 | -2,14% | 1.495,00 |
| 29.04.2026 | 64,69 | 66,03 | 64,45 | 65,89 | 2,28% | 629,00 |
| 28.04.2026 | 64,15 | 65,21 | 63,30 | 64,42 | 0,56% | 1.809,00 |
| 27.04.2026 | 63,81 | 64,78 | 63,50 | 64,06 | 0,42% | 1.560,00 |
| 24.04.2026 | 61,86 | 63,88 | 61,70 | 63,79 | 3,07% | 1.281,00 |
| 23.04.2026 | 61,62 | 63,48 | 61,30 | 61,89 | 0,39% | 1.225,00 |
| 22.04.2026 | 61,85 | 62,85 | 61,59 | 61,65 | -0,34% | 551,00 |
| 21.04.2026 | 59,33 | 62,08 | 59,21 | 61,86 | 3,79% | 862,00 |
| 20.04.2026 | 59,61 | 60,75 | 59,00 | 59,60 | -0,47% | 513,00 |
| 17.04.2026 | 61,89 | 62,14 | 57,96 | 59,88 | -3,09% | 1.333,00 |
| 16.04.2026 | 61,00 | 61,82 | 60,73 | 61,79 | 1,25% | 167,00 |
| 15.04.2026 | 60,90 | 61,38 | 60,21 | 61,03 | 0,00% | 1.038,00 |
| 14.04.2026 | 63,89 | 64,01 | 60,79 | 61,03 | -4,46% | 1.956,00 |
| 13.04.2026 | 63,91 | 64,51 | 62,76 | 63,88 | 1,28% | 1.230,00 |
| 10.04.2026 | 63,23 | 63,37 | 62,05 | 63,07 | 0,41% | 3.128,00 |
| 09.04.2026 | 61,55 | 63,45 | 61,17 | 62,81 | 2,06% | 3.422,00 |
| 08.04.2026 | 61,29 | 62,57 | 59,99 | 61,54 | -2,67% | 1.255,00 |
| 07.04.2026 | 62,10 | 63,31 | 61,62 | 63,23 | 2,67% | 284,00 |
| 02.04.2026 | 61,17 | 61,63 | 59,48 | 61,59 | 2,32% | - |
| 01.04.2026 | 60,41 | 60,66 | 59,20 | 60,19 | 0,59% | 264,00 |
| 31.03.2026 | 58,80 | 61,16 | 58,67 | 59,84 | 1,57% | 1.012,00 |
| 30.03.2026 | 62,22 | 62,95 | 58,69 | 58,91 | -4,58% | 1.427,00 |
| 27.03.2026 | 61,82 | 62,01 | 60,59 | 61,74 | 0,98% | 948,00 |
| 26.03.2026 | 61,34 | 61,81 | 60,66 | 61,14 | -0,12% | 30,00 |
| 25.03.2026 | 61,27 | 61,74 | 60,33 | 61,22 | 0,59% | 5.096,00 |
| 24.03.2026 | 58,93 | 61,71 | 58,14 | 60,86 | 3,85% | 1.245,00 |
| 23.03.2026 | 56,44 | 59,14 | 56,00 | 58,60 | 3,28% | 12.189,00 |
| 20.03.2026 | 57,41 | 57,58 | 56,04 | 56,74 | -1,10% | 3.070,00 |
| 19.03.2026 | 56,89 | 58,94 | 56,47 | 57,37 | 1,21% | 3.364,00 |
| 18.03.2026 | 56,98 | 57,69 | 56,18 | 56,69 | 0,05% | 7.562,00 |
| 17.03.2026 | 54,99 | 57,38 | 54,99 | 56,66 | 1,71% | 120,00 |
| 16.03.2026 | 55,59 | 55,73 | 54,52 | 55,70 | 1,08% | 271,00 |
| 13.03.2026 | 54,46 | 55,98 | 53,97 | 55,11 | 1,31% | 264,00 |
| 12.03.2026 | 55,66 | 55,99 | 52,61 | 54,40 | -2,04% | 954,00 |
| 11.03.2026 | 55,99 | 56,58 | 54,45 | 55,53 | -0,85% | 340,00 |
| 10.03.2026 | 54,46 | 56,28 | 54,12 | 56,00 | 2,66% | 1.103,00 |
| 09.03.2026 | 54,08 | 55,12 | 52,35 | 54,55 | 0,66% | 760,00 |
| 06.03.2026 | 55,92 | 56,09 | 53,89 | 54,19 | -2,23% | 503,00 |
| 05.03.2026 | 56,09 | 56,52 | 54,69 | 55,43 | -1,31% | 406,00 |
| 04.03.2026 | 56,56 | 57,92 | 55,71 | 56,16 | -1,17% | 370,00 |
| 03.03.2026 | 57,23 | 58,14 | 56,02 | 56,83 | -1,58% | 3.246,00 |
| 02.03.2026 | 58,35 | 59,48 | 55,63 | 57,74 | 2,77% | 2.075,00 |
| 27.02.2026 | 56,83 | 57,47 | 55,94 | 56,18 | -1,20% | 126,00 |
| 26.02.2026 | 55,88 | 57,03 | 54,79 | 56,87 | 1,31% | 156,00 |
| 25.02.2026 | 55,45 | 56,23 | 54,96 | 56,13 | 1,11% | 470,00 |
| 24.02.2026 | 54,74 | 55,56 | 53,15 | 55,52 | 1,76% | 780,00 |
| 23.02.2026 | 53,62 | 55,04 | 53,48 | 54,56 | 1,22% | 140,00 |
| 20.02.2026 | 52,72 | 53,90 | 51,77 | 53,90 | 2,87% | 1.390,00 |
| 19.02.2026 | 52,82 | 53,23 | 49,90 | 52,39 | -0,90% | 1.797,00 |
| 18.02.2026 | 51,84 | 53,27 | 51,82 | 52,87 | 2,25% | 1.446,00 |
| 17.02.2026 | 51,56 | 52,40 | 50,61 | 51,70 | 0,01% | 480,00 |
| 16.02.2026 | 51,84 | 52,06 | 50,80 | 51,70 | 0,05% | 14,00 |
| 13.02.2026 | 51,42 | 52,22 | 51,03 | 51,67 | 0,29% | 588,00 |
| 12.02.2026 | 52,26 | 52,70 | 50,76 | 51,52 | -1,14% | 959,00 |
| 11.02.2026 | 50,65 | 52,18 | 50,53 | 52,12 | 2,79% | 817,00 |
| 10.02.2026 | 50,34 | 50,70 | 49,58 | 50,70 | 0,73% | 23,00 |
| 09.02.2026 | 49,90 | 50,64 | 49,38 | 50,34 | 0,73% | 383,00 |
| 06.02.2026 | 47,67 | 50,33 | 47,62 | 49,97 | 5,06% | 413,00 |
| 05.02.2026 | 47,80 | 47,94 | 46,15 | 47,56 | -0,97% | - |
| 04.02.2026 | 48,53 | 48,79 | 46,61 | 48,03 | -0,92% | 650,00 |
| 03.02.2026 | 47,91 | 48,51 | 47,17 | 48,48 | 1,23% | 523,00 |
| 02.02.2026 | 45,58 | 47,89 | 45,56 | 47,89 | 1,90% | 3.334,00 |
| 30.01.2026 | 46,67 | 47,39 | 46,24 | 46,99 | 0,62% | 1.365,00 |
| 29.01.2026 | 46,15 | 47,54 | 46,12 | 46,70 | 0,93% | 15,00 |
| 28.01.2026 | 46,47 | 47,05 | 45,67 | 46,27 | 0,14% | 650,00 |
| 27.01.2026 | 46,04 | 46,61 | 45,83 | 46,20 | 0,52% | - |
| 26.01.2026 | 45,79 | 46,52 | 45,62 | 45,97 | 0,20% | 1.495,00 |
| 23.01.2026 | 46,05 | 46,85 | 45,75 | 45,87 | -0,03% | 2.142,00 |
| 22.01.2026 | 46,43 | 46,70 | 45,40 | 45,89 | -1,13% | - |
| 21.01.2026 | 44,63 | 46,48 | 44,35 | 46,41 | 4,21% | 253,00 |
| 20.01.2026 | 44,53 | 44,91 | 43,91 | 44,54 | 0,13% | - |
| 19.01.2026 | 44,63 | 44,64 | 44,40 | 44,48 | -1,11% | - |
| 16.01.2026 | 45,15 | 45,25 | 44,73 | 44,98 | -0,21% | 75,00 |
| 15.01.2026 | 44,92 | 45,34 | 44,45 | 45,07 | 0,53% | 20,00 |
| 14.01.2026 | 43,22 | 45,30 | 43,14 | 44,84 | 3,58% | 278,00 |
| 13.01.2026 | 42,70 | 43,84 | 42,59 | 43,29 | 1,44% | 464,00 |
| 12.01.2026 | 42,90 | 43,06 | 42,38 | 42,67 | -0,84% | 611,00 |