58,790€
-0,34%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,73 | 59,87 | 58,53 | 58,76 | -0,39% | - |
| 11.11.2026 | 58,29 | 59,66 | 57,89 | 58,99 | 1,79% | - |
| 10.11.2026 | 57,15 | 58,24 | 56,24 | 57,95 | 1,56% | 58,00 |
| 09.11.2026 | 57,23 | 57,95 | 56,45 | 57,06 | -0,05% | 1.010,00 |
| 06.11.2026 | 55,09 | 57,45 | 54,70 | 57,09 | 3,89% | 31,00 |
| 05.11.2026 | 57,61 | 58,64 | 54,69 | 54,95 | -4,62% | 9,00 |
| 04.11.2026 | 59,30 | 60,44 | 56,45 | 57,61 | -3,68% | - |
| 03.11.2026 | 59,74 | 61,20 | 59,42 | 59,81 | -0,10% | 28,00 |
| 02.11.2026 | 61,67 | 61,94 | 59,63 | 59,87 | -2,86% | - |
| 30.10.2026 | 59,88 | 61,72 | 59,01 | 61,63 | 4,85% | 58,00 |
| 29.10.2026 | 63,91 | 64,25 | 58,58 | 58,78 | -7,98% | 625,00 |
| 28.10.2026 | 64,27 | 64,98 | 63,36 | 63,88 | -0,41% | 120,00 |
| 27.10.2026 | 63,03 | 64,35 | 62,95 | 64,14 | 1,81% | 28,00 |
| 26.10.2026 | 62,27 | 63,63 | 61,25 | 63,00 | 0,91% | 27.000,00 |
| 23.10.2026 | 59,56 | 62,86 | 59,49 | 62,43 | 4,78% | 17,00 |
| 22.10.2026 | 62,03 | 62,70 | 57,14 | 59,58 | -4,43% | 342,00 |
| 21.10.2026 | 61,56 | 62,99 | 61,28 | 62,34 | 1,25% | 4.023,00 |
| 20.10.2026 | 62,20 | 62,91 | 60,95 | 61,57 | -1,19% | - |
| 19.10.2026 | 62,57 | 62,61 | 61,34 | 62,31 | 0,50% | 3.521,00 |
| 16.10.2026 | 60,83 | 62,67 | 60,43 | 62,00 | 1,36% | 116,00 |
| 15.10.2026 | 60,45 | 61,21 | 60,44 | 61,17 | -1,73% | - |
| 14.10.2026 | 63,16 | 64,05 | 62,08 | 62,25 | -1,43% | 28,00 |
| 13.10.2026 | 63,04 | 63,78 | 62,26 | 63,15 | 0,93% | 54,00 |
| 12.10.2026 | 62,02 | 63,37 | 61,96 | 62,57 | 0,71% | 110,00 |
| 09.10.2026 | 62,03 | 62,89 | 61,95 | 62,13 | 0,00% | 38,00 |
| 08.10.2026 | 61,02 | 62,48 | 60,88 | 62,13 | 1,72% | - |
| 07.10.2026 | 62,45 | 63,00 | 60,35 | 61,08 | -1,66% | 112,00 |
| 06.10.2026 | 62,63 | 62,91 | 61,45 | 62,11 | -0,89% | 54,00 |
| 05.10.2026 | 61,41 | 64,45 | 60,74 | 62,67 | 2,49% | 1.114,00 |
| 02.10.2026 | 61,42 | 61,77 | 60,28 | 61,15 | -0,11% | 7.576,00 |
| 01.10.2026 | 60,20 | 61,41 | 59,74 | 61,22 | 1,91% | - |
| 30.09.2026 | 60,89 | 61,05 | 59,87 | 60,07 | -1,14% | 51,00 |
| 29.09.2026 | 62,36 | 62,48 | 60,27 | 60,76 | -2,11% | 13,00 |
| 28.09.2026 | 62,63 | 63,50 | 62,04 | 62,07 | -0,39% | 28,00 |
| 25.09.2026 | 62,46 | 62,57 | 61,57 | 62,31 | 0,02% | 5.716,00 |
| 24.09.2026 | 62,46 | 63,27 | 61,97 | 62,30 | -0,45% | - |
| 23.09.2026 | 61,84 | 63,45 | 61,70 | 62,58 | 1,20% | - |
| 22.09.2026 | 62,13 | 63,05 | 60,89 | 61,84 | -0,53% | 129,00 |
| 21.09.2026 | 63,13 | 63,25 | 61,75 | 62,17 | -1,03% | 14,00 |
| 18.09.2026 | 63,29 | 64,53 | 61,46 | 62,82 | -0,82% | 407,00 |
| 17.09.2026 | 63,57 | 64,09 | 63,00 | 63,34 | -0,24% | 4.056,00 |
| 16.09.2026 | 65,13 | 65,33 | 62,78 | 63,49 | -2,38% | - |
| 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 |