29,000$
0,80%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 28,80 | 29,30 | 28,72 | 29,00 | 0,80% | 2.715.247,00 |
| 19.11.2024 | 28,24 | 28,82 | 28,20 | 28,77 | 0,91% | 2.539.237,00 |
| 18.11.2024 | 28,73 | 29,00 | 28,50 | 28,51 | 1,17% | 3.713.506,00 |
| 15.11.2024 | 28,72 | 28,82 | 27,95 | 28,18 | -1,09% | 3.506.987,00 |
| 14.11.2024 | 28,60 | 28,61 | 28,12 | 28,49 | 0,89% | 4.349.881,00 |
| 13.11.2024 | 29,25 | 29,25 | 28,13 | 28,24 | -3,12% | 4.828.219,00 |
| 12.11.2024 | 28,97 | 29,49 | 28,95 | 29,15 | 0,48% | 2.351.171,00 |
| 11.11.2024 | 28,81 | 29,24 | 28,79 | 29,01 | 0,83% | 2.303.784,00 |
| 08.11.2024 | 28,27 | 28,91 | 28,25 | 28,77 | 0,74% | 1.953.153,00 |
| 07.11.2024 | 28,25 | 28,70 | 27,86 | 28,56 | 1,06% | 2.374.526,00 |
| 06.11.2024 | 27,24 | 28,52 | 27,24 | 28,26 | 6,04% | 3.561.820,00 |
| 05.11.2024 | 26,45 | 26,75 | 26,29 | 26,65 | 0,99% | 2.451.628,00 |
| 04.11.2024 | 26,42 | 26,82 | 26,36 | 26,39 | 0,42% | 1.671.127,00 |
| 01.11.2024 | 26,71 | 27,01 | 26,22 | 26,28 | -1,54% | 2.394.240,00 |
| 31.10.2024 | 26,29 | 26,99 | 26,20 | 26,69 | 2,30% | 3.841.607,00 |
| 30.10.2024 | 26,24 | 26,52 | 25,95 | 26,09 | -0,04% | 3.224.943,00 |
| 29.10.2024 | 26,34 | 26,42 | 25,80 | 26,10 | 0,08% | 3.037.950,00 |
| 28.10.2024 | 25,80 | 26,16 | 25,65 | 26,08 | -1,51% | 5.329.583,00 |
| 25.10.2024 | 26,45 | 26,64 | 26,09 | 26,48 | 2,40% | 3.998.516,00 |
| 24.10.2024 | 26,05 | 26,53 | 25,31 | 25,86 | 2,78% | 6.467.284,00 |
| 23.10.2024 | 25,40 | 25,66 | 24,89 | 25,16 | -1,72% | 7.214.341,00 |
| 22.10.2024 | 25,56 | 25,69 | 25,21 | 25,60 | 0,71% | 3.491.221,00 |
| 21.10.2024 | 25,92 | 25,92 | 25,39 | 25,42 | -0,70% | 4.007.853,00 |
| 18.10.2024 | 26,23 | 26,40 | 25,48 | 25,60 | -3,51% | 3.348.697,00 |
| 17.10.2024 | 26,54 | 26,66 | 26,20 | 26,53 | 0,15% | 2.163.798,00 |
| 16.10.2024 | 26,55 | 26,59 | 26,24 | 26,49 | 0,72% | 1.456.300,00 |
| 15.10.2024 | 26,43 | 26,66 | 26,15 | 26,30 | -3,20% | 2.164.547,00 |
| 14.10.2024 | 27,59 | 27,59 | 26,78 | 27,17 | -1,74% | 3.140.523,00 |
| 11.10.2024 | 27,34 | 27,92 | 27,32 | 27,65 | 0,58% | 2.086.915,00 |
| 10.10.2024 | 27,21 | 27,59 | 27,06 | 27,49 | 1,48% | 1.313.137,00 |
| 09.10.2024 | 26,88 | 27,16 | 26,70 | 27,09 | 0,11% | 1.548.875,00 |
| 08.10.2024 | 27,27 | 27,27 | 26,62 | 27,06 | -1,56% | 2.496.018,00 |
| 07.10.2024 | 27,49 | 27,69 | 27,34 | 27,49 | 0,40% | 2.929.983,00 |
| 04.10.2024 | 27,44 | 27,49 | 26,96 | 27,38 | 1,41% | 2.809.189,00 |
| 03.10.2024 | 27,04 | 27,60 | 26,85 | 27,00 | -0,30% | 3.868.019,00 |
| 02.10.2024 | 27,83 | 27,99 | 26,93 | 27,08 | -1,78% | 4.114.849,00 |
| 01.10.2024 | 26,00 | 27,61 | 25,88 | 27,57 | 5,11% | 5.766.198,00 |
| 30.09.2024 | 25,51 | 26,30 | 25,38 | 26,23 | 2,62% | 3.859.098,00 |
| 27.09.2024 | 25,28 | 25,62 | 25,16 | 25,56 | 1,19% | 4.355.553,00 |
| 26.09.2024 | 26,10 | 26,31 | 25,14 | 25,26 | -5,85% | 6.018.275,00 |
| 25.09.2024 | 27,51 | 27,81 | 26,32 | 26,83 | -3,49% | 4.708.332,00 |
| 24.09.2024 | 27,78 | 27,94 | 27,61 | 27,80 | 1,53% | 3.654.485,00 |
| 23.09.2024 | 27,17 | 27,75 | 27,07 | 27,38 | 0,59% | 4.920.584,00 |
| 20.09.2024 | 26,47 | 27,48 | 26,46 | 27,22 | 3,30% | 14.432.886,00 |
| 19.09.2024 | 26,07 | 26,35 | 25,73 | 26,35 | 3,90% | 3.735.079,00 |
| 18.09.2024 | 25,43 | 25,84 | 25,23 | 25,36 | -0,51% | 3.754.523,00 |
| 17.09.2024 | 25,04 | 25,56 | 24,98 | 25,49 | 2,12% | 4.604.353,00 |
| 16.09.2024 | 24,55 | 24,97 | 24,37 | 24,96 | 2,93% | 4.041.894,00 |
| 13.09.2024 | 24,14 | 24,46 | 24,09 | 24,25 | 1,38% | 3.067.188,00 |
| 12.09.2024 | 23,80 | 24,23 | 23,35 | 23,92 | 0,80% | 3.223.154,00 |
| 11.09.2024 | 23,62 | 23,85 | 22,99 | 23,73 | 1,15% | 3.949.576,00 |
| 10.09.2024 | 23,75 | 23,82 | 23,17 | 23,46 | -0,93% | 4.926.288,00 |
| 09.09.2024 | 23,96 | 24,11 | 23,53 | 23,68 | -1,42% | 9.031.562,00 |
| 06.09.2024 | 25,18 | 25,53 | 23,94 | 24,02 | -4,64% | 7.180.965,00 |
| 05.09.2024 | 25,57 | 25,66 | 25,04 | 25,19 | -0,94% | 3.301.646,00 |
| 04.09.2024 | 25,43 | 25,67 | 25,16 | 25,43 | -0,24% | 3.084.600,00 |
| 03.09.2024 | 26,29 | 26,32 | 25,34 | 25,49 | -5,03% | 3.067.575,00 |
| 30.08.2024 | 26,60 | 26,90 | 26,24 | 26,84 | -0,22% | 2.750.629,00 |
| 29.08.2024 | 27,01 | 27,09 | 26,63 | 26,90 | 0,49% | 1.896.506,00 |
| 28.08.2024 | 26,64 | 26,77 | 26,17 | 26,77 | -0,19% | 2.130.651,00 |
| 27.08.2024 | 26,67 | 26,83 | 26,51 | 26,82 | 0,11% | 2.915.010,00 |
| 26.08.2024 | 26,97 | 27,25 | 26,72 | 26,79 | 0,41% | 2.204.817,00 |
| 23.08.2024 | 26,21 | 26,71 | 26,21 | 26,68 | 2,62% | 2.452.951,00 |
| 22.08.2024 | 26,03 | 26,21 | 25,88 | 26,00 | -0,04% | 2.328.486,00 |
| 21.08.2024 | 26,32 | 26,37 | 25,92 | 26,01 | 0,42% | 3.651.627,00 |
| 20.08.2024 | 26,86 | 26,86 | 25,85 | 25,90 | -3,82% | 2.689.060,00 |
| 19.08.2024 | 26,96 | 27,19 | 26,86 | 26,93 | -0,22% | 1.595.462,00 |
| 16.08.2024 | 26,91 | 27,22 | 26,68 | 26,99 | 0,07% | 1.611.960,00 |
| 15.08.2024 | 26,57 | 27,17 | 26,54 | 26,97 | 3,02% | 2.375.203,00 |
| 14.08.2024 | 26,35 | 26,47 | 25,86 | 26,18 | -0,04% | 2.332.572,00 |
| 13.08.2024 | 26,01 | 26,26 | 25,81 | 26,19 | -0,27% | 2.098.945,00 |
| 12.08.2024 | 26,16 | 26,42 | 26,02 | 26,26 | 1,08% | 2.428.023,00 |
| 09.08.2024 | 26,04 | 26,20 | 25,84 | 25,98 | -0,61% | 1.455.051,00 |
| 08.08.2024 | 25,29 | 26,17 | 25,21 | 26,14 | 3,69% | 4.783.000,00 |
| 07.08.2024 | 26,26 | 26,42 | 25,16 | 25,21 | -1,91% | 4.866.260,00 |
| 06.08.2024 | 25,67 | 26,22 | 25,52 | 25,70 | 0,27% | 3.370.286,00 |
| 05.08.2024 | 25,90 | 26,35 | 25,32 | 25,63 | -5,28% | 5.357.272,00 |
| 02.08.2024 | 28,41 | 28,48 | 26,62 | 27,06 | -6,04% | 4.873.390,00 |
| 01.08.2024 | 29,34 | 29,85 | 28,42 | 28,80 | -2,37% | 3.189.041,00 |
| 31.07.2024 | 29,57 | 29,68 | 29,16 | 29,50 | 1,69% | 4.977.448,00 |
| 30.07.2024 | 29,45 | 29,58 | 28,86 | 29,01 | -1,16% | 5.695.664,00 |
| 29.07.2024 | 28,93 | 29,41 | 28,70 | 29,35 | 1,66% | 5.230.671,00 |
| 26.07.2024 | 28,60 | 29,18 | 28,48 | 28,87 | 1,73% | 4.889.331,00 |
| 25.07.2024 | 27,19 | 29,24 | 26,91 | 28,38 | 3,99% | 7.469.575,00 |
| 24.07.2024 | 28,30 | 28,42 | 27,22 | 27,29 | -3,40% | 7.175.895,00 |
| 23.07.2024 | 27,94 | 28,53 | 27,86 | 28,25 | 0,86% | 2.968.207,00 |
| 22.07.2024 | 28,00 | 28,29 | 27,94 | 28,01 | -0,50% | 2.880.657,00 |
| 19.07.2024 | 27,71 | 28,49 | 27,54 | 28,15 | 1,85% | 4.452.529,00 |
| 18.07.2024 | 27,50 | 27,92 | 27,49 | 27,64 | 0,80% | 3.143.391,00 |
| 17.07.2024 | 28,00 | 28,21 | 27,30 | 27,42 | -2,07% | 4.588.531,00 |
| 16.07.2024 | 28,15 | 28,54 | 27,94 | 28,00 | -0,99% | 5.060.331,00 |
| 15.07.2024 | 27,16 | 28,30 | 26,90 | 28,28 | 6,04% | 5.935.845,00 |
| 12.07.2024 | 27,01 | 27,08 | 26,65 | 26,67 | -1,08% | 2.642.671,00 |
| 11.07.2024 | 26,85 | 27,01 | 26,33 | 26,96 | 1,74% | 2.433.853,00 |
| 10.07.2024 | 26,08 | 26,54 | 25,99 | 26,50 | 2,04% | 2.660.068,00 |
| 09.07.2024 | 26,07 | 26,24 | 25,85 | 25,97 | -0,76% | 2.921.716,00 |
| 08.07.2024 | 25,83 | 26,18 | 25,81 | 26,17 | 0,69% | 1.898.449,00 |
| 05.07.2024 | 26,29 | 26,42 | 25,76 | 25,99 | -1,07% | 1.402.181,00 |
| 03.07.2024 | 26,34 | 26,58 | 26,19 | 26,27 | 0,31% | 1.129.351,00 |
| 02.07.2024 | 26,48 | 26,76 | 26,17 | 26,19 | -0,27% | 3.607.724,00 |