TechnipFMC plc
[WKN: A2DJQK | ISIN: GB00BDSFG982]
Aktienkurse
34,990$ -1,71%
Echtzeit-Aktienkurs TechnipFMC plc
Bid: Ask:

Aktienkurse zur TechnipFMC plc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.08.2025 35,42 35,72 34,91 34,99 -1,71% 2.339.220,00
14.08.2025 35,19 35,80 34,74 35,60 1,66% 2.578.349,00
13.08.2025 35,12 35,40 34,76 35,02 -0,28% 1.976.287,00
12.08.2025 35,21 35,54 35,06 35,12 0,43% 1.812.028,00
11.08.2025 34,95 35,27 34,57 34,97 0,06% 2.295.267,00
08.08.2025 35,32 35,51 34,79 34,95 -0,48% 1.833.169,00
07.08.2025 35,85 36,10 35,07 35,12 -1,27% 2.866.436,00
06.08.2025 35,80 36,60 35,46 35,57 0,23% 1.910.641,00
05.08.2025 35,87 36,09 35,01 35,49 -0,56% 2.920.506,00
04.08.2025 35,26 35,71 35,23 35,69 1,05% 2.014.338,00
01.08.2025 35,91 36,10 35,02 35,32 -2,89% 3.527.783,00
31.07.2025 36,61 37,11 36,10 36,37 -1,06% 3.841.666,00
30.07.2025 37,32 37,47 36,68 36,76 -2,00% 4.080.313,00
29.07.2025 36,89 37,63 36,48 37,51 1,87% 5.185.677,00
28.07.2025 36,85 37,68 36,66 36,82 1,02% 4.090.344,00
25.07.2025 37,49 38,05 36,41 36,45 -2,90% 5.737.759,00
24.07.2025 35,20 37,69 34,62 37,54 11,76% 9.267.912,00
23.07.2025 32,70 33,88 32,60 33,59 3,61% 6.451.594,00
22.07.2025 32,14 32,57 31,88 32,42 0,71% 5.970.566,00
21.07.2025 33,08 33,08 32,03 32,19 -1,68% 4.392.186,00
18.07.2025 32,90 32,90 32,32 32,74 0,21% 6.362.756,00
17.07.2025 32,84 33,09 32,58 32,67 -0,85% 5.323.572,00
16.07.2025 33,91 34,15 32,81 32,95 -3,54% 5.571.888,00
15.07.2025 34,30 34,73 34,13 34,16 -0,41% 4.927.675,00
14.07.2025 35,11 35,50 34,29 34,30 -3,81% 4.967.408,00
11.07.2025 35,21 35,86 35,20 35,66 0,85% 2.475.816,00
10.07.2025 34,96 35,42 34,63 35,36 0,54% 2.778.170,00
09.07.2025 35,57 35,79 35,12 35,17 -0,45% 2.429.528,00
08.07.2025 34,62 35,66 34,62 35,33 1,58% 2.380.667,00
07.07.2025 34,68 34,87 34,30 34,78 -0,34% 3.015.344,00
03.07.2025 34,65 35,03 34,51 34,90 0,75% 2.377.050,00
02.07.2025 34,90 34,90 34,41 34,64 0,00% 4.787.013,00
01.07.2025 34,48 35,09 33,97 34,64 0,58% 3.804.824,00
30.06.2025 34,76 34,96 34,33 34,44 -0,29% 3.929.884,00
27.06.2025 35,00 35,21 34,35 34,54 -1,14% 7.939.422,00
26.06.2025 34,33 34,96 34,22 34,94 2,55% 4.178.814,00
25.06.2025 34,17 34,45 33,72 34,07 0,06% 4.698.970,00
24.06.2025 33,91 34,55 33,65 34,05 -0,26% 5.260.112,00
23.06.2025 35,35 35,48 33,91 34,14 -2,87% 3.621.525,00
20.06.2025 35,50 35,70 34,94 35,15 -0,51% 11.162.587,00
18.06.2025 35,41 35,71 35,04 35,33 0,06% 3.704.808,00
17.06.2025 35,08 35,52 34,77 35,31 1,82% 3.228.392,00
16.06.2025 34,20 34,80 33,98 34,68 0,46% 3.421.167,00
13.06.2025 34,99 35,27 34,21 34,52 -0,46% 4.305.844,00
12.06.2025 33,83 34,81 33,41 34,68 1,20% 3.589.190,00
11.06.2025 32,99 34,33 32,82 34,27 3,97% 3.602.910,00
10.06.2025 32,37 33,16 32,31 32,96 2,30% 4.117.157,00
09.06.2025 32,45 32,49 31,92 32,22 -0,92% 3.406.206,00
06.06.2025 31,91 32,62 31,91 32,52 2,33% 3.399.688,00
05.06.2025 31,97 32,21 31,64 31,78 0,57% 2.380.246,00
04.06.2025 31,82 32,39 31,44 31,60 -0,69% 3.222.126,00
03.06.2025 31,18 32,07 30,86 31,82 1,99% 3.220.244,00
02.06.2025 31,67 31,80 31,07 31,20 0,16% 4.441.369,00
30.05.2025 30,98 31,29 30,78 31,15 -0,06% 5.117.477,00
29.05.2025 30,75 31,25 30,64 31,17 1,46% 3.437.955,00
28.05.2025 30,43 30,73 30,13 30,72 1,55% 7.486.037,00
27.05.2025 30,09 30,30 29,62 30,25 1,89% 4.453.508,00
23.05.2025 28,89 29,78 28,89 29,69 0,44% 2.524.711,00
22.05.2025 29,55 29,77 28,87 29,56 -1,07% 4.297.906,00
21.05.2025 30,58 30,63 29,75 29,88 -2,51% 2.965.311,00
20.05.2025 31,04 31,20 30,63 30,65 -1,73% 2.638.608,00
19.05.2025 31,01 31,51 30,95 31,19 -0,35% 3.685.569,00
16.05.2025 31,48 31,63 30,90 31,30 -0,79% 2.647.958,00
15.05.2025 31,00 31,57 30,65 31,55 0,22% 2.544.551,00
14.05.2025 31,21 31,76 30,97 31,48 0,64% 2.948.886,00
13.05.2025 30,97 31,51 30,91 31,28 1,72% 3.381.322,00
12.05.2025 31,02 31,31 30,26 30,75 2,98% 3.405.581,00
09.05.2025 30,18 30,35 29,63 29,86 0,54% 2.368.249,00
08.05.2025 29,75 30,11 29,49 29,70 1,96% 3.261.494,00
07.05.2025 29,27 29,38 28,91 29,13 -0,07% 2.334.970,00
06.05.2025 29,60 29,73 29,06 29,15 -0,38% 3.417.277,00
05.05.2025 29,04 29,37 28,88 29,26 -1,38% 4.375.744,00
02.05.2025 29,26 29,78 29,05 29,67 2,24% 2.778.787,00
01.05.2025 28,00 29,28 28,00 29,02 3,02% 3.822.558,00
30.04.2025 28,26 28,40 27,71 28,17 -2,19% 4.173.666,00
29.04.2025 28,54 28,99 28,50 28,80 0,28% 4.302.930,00
28.04.2025 28,18 28,87 27,99 28,72 1,38% 5.449.164,00
25.04.2025 27,53 28,38 27,23 28,33 3,02% 5.988.114,00
24.04.2025 26,03 27,52 25,70 27,50 9,87% 8.406.696,00
23.04.2025 25,50 26,16 24,53 25,03 -0,67% 8.420.965,00
22.04.2025 25,00 25,43 24,54 25,20 2,07% 4.501.011,00
21.04.2025 25,45 25,45 24,36 24,69 -3,33% 2.974.460,00
17.04.2025 25,44 26,13 25,08 25,54 2,20% 3.377.478,00
16.04.2025 25,18 25,59 24,55 24,99 -0,36% 9.071.546,00
15.04.2025 25,37 25,76 25,02 25,08 -1,14% 3.636.858,00
14.04.2025 25,57 25,65 24,95 25,37 1,36% 2.653.086,00
11.04.2025 24,27 25,21 23,53 25,03 3,69% 5.045.853,00
10.04.2025 25,16 25,36 23,26 24,14 -7,79% 5.464.341,00
09.04.2025 22,88 26,70 22,12 26,18 12,94% 9.997.798,00
08.04.2025 24,90 25,14 22,81 23,18 -4,10% 5.911.220,00
07.04.2025 24,18 25,60 23,24 24,17 -3,93% 6.903.918,00
04.04.2025 28,40 28,47 24,42 25,16 -14,68% 7.681.275,00
03.04.2025 30,72 31,19 29,45 29,49 -9,60% 8.722.314,00
02.04.2025 31,47 32,90 31,47 32,62 1,40% 5.467.354,00
01.04.2025 31,54 32,40 31,54 32,17 1,51% 4.648.469,00
31.03.2025 30,97 31,75 30,74 31,69 1,64% 5.215.769,00
28.03.2025 31,02 31,43 30,75 31,18 -0,16% 3.966.853,00
27.03.2025 30,74 31,35 30,45 31,23 1,46% 4.422.462,00
26.03.2025 30,56 31,36 30,41 30,78 1,28% 4.363.539,00
25.03.2025 29,90 30,48 29,90 30,39 1,84% 3.617.837,00