29,400€
0,12%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,43 | 29,63 | 29,39 | 29,39 | 0,10% | - |
| 01.07.2025 | 29,20 | 29,83 | 28,80 | 29,37 | 0,51% | - |
| 30.06.2025 | 29,64 | 29,70 | 29,16 | 29,22 | -0,97% | 1.336,00 |
| 27.06.2025 | 29,83 | 30,02 | 29,36 | 29,50 | -1,15% | - |
| 26.06.2025 | 29,20 | 29,85 | 29,09 | 29,85 | 2,13% | - |
| 25.06.2025 | 29,34 | 29,63 | 29,06 | 29,22 | -0,23% | - |
| 24.06.2025 | 29,59 | 29,75 | 29,05 | 29,29 | -0,65% | - |
| 23.06.2025 | 30,48 | 31,28 | 29,31 | 29,48 | -3,42% | - |
| 20.06.2025 | 30,67 | 31,01 | 30,30 | 30,53 | 0,29% | - |
| 19.06.2025 | 30,75 | 30,77 | 30,44 | 30,44 | -1,14% | - |
| 18.06.2025 | 30,71 | 31,04 | 30,49 | 30,79 | 0,11% | - |
| 17.06.2025 | 29,89 | 30,86 | 29,76 | 30,76 | 2,46% | 1.000,00 |
| 16.06.2025 | 29,92 | 30,06 | 29,32 | 30,02 | 0,42% | - |
| 13.06.2025 | 30,45 | 31,40 | 29,65 | 29,89 | -0,18% | - |
| 12.06.2025 | 29,64 | 30,07 | 28,99 | 29,95 | 0,32% | 102,00 |
| 11.06.2025 | 28,79 | 29,90 | 28,68 | 29,85 | 3,49% | - |
| 10.06.2025 | 28,20 | 29,01 | 28,10 | 28,84 | 2,25% | - |
| 09.06.2025 | 28,44 | 28,61 | 28,07 | 28,21 | -1,16% | - |
| 06.06.2025 | 27,88 | 28,62 | 27,87 | 28,54 | 2,77% | - |
| 05.06.2025 | 27,69 | 28,17 | 27,58 | 27,77 | 0,28% | - |
| 04.06.2025 | 28,01 | 28,37 | 27,53 | 27,69 | -1,11% | - |
| 03.06.2025 | 27,24 | 28,18 | 27,14 | 28,00 | 2,68% | - |
| 02.06.2025 | 27,17 | 27,88 | 26,99 | 27,27 | -0,64% | - |
| 30.05.2025 | 27,53 | 27,60 | 27,14 | 27,44 | 0,07% | - |
| 29.05.2025 | 27,69 | 27,78 | 26,96 | 27,43 | 0,83% | - |
| 28.05.2025 | 26,70 | 27,20 | 26,59 | 27,20 | 1,77% | - |
| 27.05.2025 | 26,33 | 26,74 | 26,11 | 26,73 | 1,33% | - |
| 26.05.2025 | 26,21 | 26,41 | 26,21 | 26,38 | 0,90% | - |
| 23.05.2025 | 26,09 | 26,20 | 25,71 | 26,14 | -0,31% | - |
| 22.05.2025 | 26,38 | 26,47 | 25,59 | 26,22 | -0,66% | - |
| 21.05.2025 | 26,94 | 27,15 | 26,24 | 26,39 | -2,84% | - |
| 20.05.2025 | 27,63 | 27,73 | 27,16 | 27,17 | -1,47% | 1.000,00 |
| 19.05.2025 | 27,79 | 28,06 | 27,51 | 27,57 | -1,82% | - |
| 16.05.2025 | 28,12 | 28,26 | 27,64 | 28,08 | -0,47% | 147,00 |
| 15.05.2025 | 27,97 | 28,21 | 27,36 | 28,21 | 0,13% | - |
| 14.05.2025 | 27,66 | 28,35 | 27,45 | 28,18 | 0,77% | - |
| 13.05.2025 | 27,61 | 28,19 | 27,48 | 27,96 | 0,83% | - |
| 12.05.2025 | 26,90 | 28,10 | 26,86 | 27,73 | 4,51% | - |
| 09.05.2025 | 26,46 | 26,99 | 26,30 | 26,53 | 0,28% | - |
| 08.05.2025 | 25,91 | 26,82 | 25,89 | 26,46 | 2,76% | - |
| 07.05.2025 | 25,76 | 25,90 | 25,46 | 25,75 | 0,49% | - |
| 06.05.2025 | 25,79 | 26,17 | 25,57 | 25,63 | -0,93% | - |
| 05.05.2025 | 25,96 | 26,03 | 25,43 | 25,87 | -1,50% | - |
| 02.05.2025 | 25,62 | 26,34 | 25,41 | 26,26 | 5,53% | - |
| 30.04.2025 | 25,36 | 25,40 | 24,40 | 24,88 | -1,65% | - |
| 29.04.2025 | 25,24 | 25,46 | 24,72 | 25,30 | 0,60% | - |
| 28.04.2025 | 24,79 | 25,27 | 24,64 | 25,15 | 0,82% | - |
| 25.04.2025 | 24,39 | 24,98 | 24,08 | 24,95 | 3,21% | - |
| 24.04.2025 | 21,98 | 24,17 | 21,81 | 24,17 | 9,41% | - |
| 23.04.2025 | 22,42 | 23,06 | 21,68 | 22,09 | 0,03% | - |
| 22.04.2025 | 21,36 | 22,23 | 21,36 | 22,08 | -1,69% | - |
| 17.04.2025 | 22,18 | 23,03 | 21,97 | 22,46 | 2,41% | - |
| 16.04.2025 | 21,87 | 22,50 | 21,52 | 21,94 | -1,30% | - |
| 15.04.2025 | 22,31 | 22,78 | 22,21 | 22,23 | -0,51% | - |
| 14.04.2025 | 22,09 | 22,64 | 21,95 | 22,34 | 1,28% | - |
| 11.04.2025 | 21,59 | 22,24 | 20,69 | 22,06 | 2,43% | - |
| 10.04.2025 | 23,85 | 23,92 | 20,77 | 21,53 | -10,07% | - |
| 09.04.2025 | 19,87 | 24,41 | 19,87 | 23,94 | 13,16% | - |
| 08.04.2025 | 22,41 | 23,03 | 20,83 | 21,16 | -4,36% | - |
| 07.04.2025 | 22,14 | 23,33 | 21,20 | 22,12 | -3,77% | - |
| 04.04.2025 | 26,53 | 26,65 | 22,30 | 22,99 | -14,04% | - |
| 03.04.2025 | 27,73 | 28,16 | 26,73 | 26,75 | -11,01% | - |
| 02.04.2025 | 29,77 | 30,31 | 29,22 | 30,06 | 0,79% | - |
| 01.04.2025 | 29,21 | 29,98 | 29,15 | 29,82 | 1,71% | - |
| 31.03.2025 | 28,77 | 29,35 | 28,44 | 29,32 | 1,75% | - |
| 28.03.2025 | 28,91 | 29,08 | 28,39 | 28,81 | 5,39% | - |
| 27.03.2025 | 28,70 | 29,02 | 27,34 | 27,34 | -4,77% | - |
| 26.03.2025 | 28,50 | 29,07 | 28,05 | 28,71 | 0,72% | - |
| 25.03.2025 | 27,58 | 28,61 | 27,57 | 28,50 | 4,18% | - |
| 24.03.2025 | 27,38 | 27,74 | 27,22 | 27,36 | 3,98% | - |
| 21.03.2025 | 26,96 | 27,30 | 26,31 | 26,31 | -0,17% | 364,00 |
| 20.03.2025 | 26,56 | 27,31 | 26,32 | 26,36 | 1,65% | - |
| 19.03.2025 | 25,70 | 26,68 | 25,64 | 25,93 | -0,36% | - |
| 18.03.2025 | 25,77 | 26,07 | 25,36 | 26,02 | 0,65% | - |
| 17.03.2025 | 24,91 | 26,21 | 24,90 | 25,86 | 2,24% | 40,00 |
| 14.03.2025 | 24,52 | 25,48 | 24,25 | 25,29 | 5,12% | - |
| 13.03.2025 | 24,19 | 24,67 | 24,05 | 24,06 | 0,73% | - |
| 12.03.2025 | 23,72 | 24,47 | 23,53 | 23,88 | 5,64% | - |
| 11.03.2025 | 23,40 | 24,07 | 22,61 | 22,61 | -2,36% | 750,00 |
| 10.03.2025 | 24,52 | 24,57 | 22,70 | 23,16 | -5,84% | 306,00 |
| 07.03.2025 | 24,32 | 24,94 | 24,03 | 24,59 | 0,89% | - |
| 06.03.2025 | 24,58 | 24,67 | 24,09 | 24,37 | -0,84% | - |
| 05.03.2025 | 25,42 | 25,43 | 24,13 | 24,58 | -3,34% | - |
| 04.03.2025 | 27,03 | 27,03 | 24,98 | 25,43 | -5,40% | - |
| 03.03.2025 | 28,32 | 28,47 | 26,75 | 26,88 | -5,22% | - |
| 28.02.2025 | 27,78 | 28,50 | 27,29 | 28,36 | 2,44% | 51,00 |
| 27.02.2025 | 26,69 | 28,41 | 26,67 | 27,69 | 4,17% | - |
| 26.02.2025 | 26,60 | 26,83 | 26,25 | 26,58 | 0,44% | - |
| 25.02.2025 | 27,33 | 27,36 | 26,32 | 26,46 | -3,22% | - |
| 24.02.2025 | 27,86 | 28,75 | 26,87 | 27,34 | -1,80% | - |
| 21.02.2025 | 29,05 | 29,17 | 27,43 | 27,85 | -4,08% | - |
| 20.02.2025 | 29,47 | 29,52 | 28,90 | 29,03 | -1,68% | - |
| 19.02.2025 | 29,78 | 29,87 | 29,33 | 29,52 | -0,86% | - |
| 18.02.2025 | 28,74 | 29,94 | 28,67 | 29,78 | 3,41% | 3.012,00 |
| 17.02.2025 | 28,87 | 28,88 | 28,55 | 28,80 | -0,46% | 881,00 |
| 14.02.2025 | 28,96 | 29,01 | 28,71 | 28,93 | -0,03% | - |
| 13.02.2025 | 29,47 | 29,93 | 28,77 | 28,94 | -2,00% | - |
| 12.02.2025 | 30,44 | 30,50 | 29,45 | 29,53 | -3,12% | 280,00 |
| 11.02.2025 | 30,85 | 31,17 | 30,42 | 30,48 | -1,43% | 2.656,00 |
| 10.02.2025 | 29,92 | 30,99 | 29,88 | 30,92 | 3,70% | - |