24,690€
12,69%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 29,73 | 30,28 | 29,62 | 29,82 | 0,53% | - |
| 06.02.2025 | 30,11 | 30,40 | 29,45 | 29,66 | -1,17% | - |
| 05.02.2025 | 29,86 | 30,14 | 29,77 | 30,01 | 0,08% | - |
| 04.02.2025 | 29,24 | 30,07 | 28,94 | 29,99 | 2,36% | - |
| 03.02.2025 | 28,91 | 29,60 | 28,60 | 29,30 | 1,09% | 3.138,00 |
| 31.01.2025 | 29,51 | 29,85 | 28,89 | 28,98 | -1,40% | - |
| 30.01.2025 | 28,68 | 29,57 | 28,20 | 29,39 | 1,45% | - |
| 29.01.2025 | 29,43 | 29,70 | 28,83 | 28,97 | -1,68% | - |
| 28.01.2025 | 29,10 | 30,80 | 29,09 | 29,46 | 1,45% | - |
| 27.01.2025 | 30,00 | 30,01 | 28,79 | 29,04 | -2,88% | 810,00 |
| 24.01.2025 | 30,33 | 30,46 | 29,87 | 29,90 | -1,83% | - |
| 23.01.2025 | 30,62 | 31,05 | 30,33 | 30,46 | -0,59% | - |
| 22.01.2025 | 31,28 | 31,34 | 30,63 | 30,64 | -1,93% | - |
| 21.01.2025 | 30,83 | 32,44 | 30,82 | 31,24 | 1,16% | - |
| 20.01.2025 | 31,60 | 31,64 | 30,75 | 30,89 | -2,58% | - |
| 17.01.2025 | 31,69 | 32,34 | 31,62 | 31,70 | 0,26% | - |
| 16.01.2025 | 31,57 | 31,94 | 31,13 | 31,62 | 0,32% | - |
| 15.01.2025 | 31,56 | 31,95 | 31,23 | 31,52 | 0,00% | - |
| 14.01.2025 | 31,50 | 31,87 | 31,27 | 31,52 | -0,13% | - |
| 13.01.2025 | 30,99 | 31,67 | 30,85 | 31,56 | 2,00% | - |
| 10.01.2025 | 31,54 | 32,57 | 30,88 | 30,94 | -1,95% | - |
| 09.01.2025 | 31,56 | 31,62 | 31,49 | 31,56 | 0,01% | - |
| 08.01.2025 | 31,13 | 31,55 | 31,00 | 31,55 | 1,38% | - |
| 07.01.2025 | 30,45 | 31,36 | 30,37 | 31,12 | 2,03% | - |
| 06.01.2025 | 30,41 | 31,07 | 30,29 | 30,51 | 0,33% | 453,00 |
| 03.01.2025 | 28,83 | 30,41 | 28,75 | 30,41 | 5,49% | 40,00 |
| 02.01.2025 | 27,97 | 29,00 | 27,95 | 28,82 | 6,48% | - |
| 30.12.2024 | 27,77 | 27,80 | 27,05 | 27,07 | -2,81% | - |
| 27.12.2024 | 27,99 | 28,11 | 27,70 | 27,85 | 0,64% | - |
| 23.12.2024 | 27,77 | 27,83 | 27,35 | 27,67 | -0,13% | - |
| 20.12.2024 | 27,59 | 27,97 | 27,33 | 27,71 | 0,38% | - |
| 19.12.2024 | 27,83 | 28,70 | 27,39 | 27,60 | -0,78% | - |
| 18.12.2024 | 28,56 | 28,82 | 27,74 | 27,82 | -2,57% | - |
| 17.12.2024 | 29,27 | 29,45 | 27,83 | 28,56 | -2,59% | - |
| 16.12.2024 | 29,51 | 29,60 | 29,12 | 29,31 | -0,76% | - |
| 13.12.2024 | 29,52 | 29,68 | 29,38 | 29,54 | 0,10% | - |
| 12.12.2024 | 29,37 | 29,67 | 28,90 | 29,51 | 0,12% | - |
| 11.12.2024 | 28,64 | 29,70 | 28,56 | 29,47 | 2,96% | - |
| 10.12.2024 | 28,70 | 29,27 | 28,59 | 28,63 | -0,35% | - |
| 09.12.2024 | 28,94 | 29,25 | 28,67 | 28,73 | -1,23% | - |
| 06.12.2024 | 30,40 | 30,60 | 29,07 | 29,09 | -3,66% | - |
| 05.12.2024 | 29,74 | 30,85 | 29,44 | 30,19 | 1,51% | - |
| 04.12.2024 | 30,03 | 30,38 | 29,28 | 29,74 | -0,88% | - |
| 03.12.2024 | 29,82 | 30,22 | 29,70 | 30,01 | 0,60% | - |
| 02.12.2024 | 29,65 | 30,02 | 29,39 | 29,83 | 1,15% | - |
| 29.11.2024 | 29,46 | 29,76 | 29,34 | 29,49 | 0,10% | - |
| 28.11.2024 | 29,43 | 29,48 | 29,40 | 29,46 | 0,34% | - |