24,700€
1,90%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 24,75 | 24,76 | 24,63 | 24,70 | -0,32% | - |
| 20.05.2024 | 24,32 | 25,05 | 24,30 | 24,78 | 1,76% | - |
| 17.05.2024 | 24,37 | 24,68 | 24,35 | 24,36 | -0,14% | - |
| 16.05.2024 | 24,43 | 24,58 | 24,24 | 24,39 | -0,12% | - |
| 15.05.2024 | 24,67 | 24,83 | 24,15 | 24,42 | -1,01% | - |
| 14.05.2024 | 24,50 | 24,70 | 24,21 | 24,67 | 0,68% | - |
| 13.05.2024 | 24,71 | 24,91 | 24,49 | 24,50 | -0,76% | - |
| 10.05.2024 | 24,99 | 25,19 | 24,53 | 24,69 | -0,76% | - |
| 09.05.2024 | 24,74 | 25,32 | 24,68 | 24,88 | 0,52% | - |
| 08.05.2024 | 24,88 | 24,91 | 24,66 | 24,75 | -0,37% | - |
| 07.05.2024 | 24,49 | 24,98 | 24,38 | 24,85 | 1,50% | - |
| 06.05.2024 | 24,15 | 24,73 | 24,13 | 24,48 | 1,45% | - |
| 03.05.2024 | 24,30 | 24,35 | 23,83 | 24,13 | -0,20% | - |
| 02.05.2024 | 23,66 | 24,41 | 23,62 | 24,18 | 0,77% | - |
| 30.04.2024 | 24,84 | 24,86 | 23,97 | 23,99 | -3,30% | 750,00 |
| 29.04.2024 | 24,86 | 24,94 | 24,49 | 24,81 | -0,19% | 720,00 |
| 26.04.2024 | 24,84 | 25,02 | 24,38 | 24,86 | 0,23% | - |
| 25.04.2024 | 23,96 | 25,19 | 23,00 | 24,80 | 3,15% | - |
| 24.04.2024 | 24,18 | 24,48 | 23,83 | 24,04 | -0,32% | - |
| 23.04.2024 | 23,83 | 24,17 | 23,62 | 24,12 | 1,27% | - |
| 22.04.2024 | 23,72 | 24,15 | 23,37 | 23,82 | 0,68% | - |
| 19.04.2024 | 23,48 | 23,77 | 23,30 | 23,66 | 0,04% | - |
| 18.04.2024 | 23,79 | 24,22 | 23,55 | 23,65 | -0,32% | - |
| 17.04.2024 | 23,82 | 24,04 | 23,56 | 23,72 | -0,36% | - |
| 16.04.2024 | 23,96 | 24,00 | 23,49 | 23,81 | -0,73% | - |
| 15.04.2024 | 24,37 | 24,64 | 23,86 | 23,98 | -1,35% | 630,00 |
| 12.04.2024 | 24,63 | 25,09 | 24,10 | 24,31 | -1,06% | - |
| 11.04.2024 | 25,08 | 25,14 | 24,54 | 24,57 | -2,11% | 105,00 |
| 10.04.2024 | 24,14 | 25,35 | 23,97 | 25,10 | 4,06% | 260,00 |
| 09.04.2024 | 24,51 | 24,53 | 23,99 | 24,12 | -1,63% | - |
| 08.04.2024 | 24,83 | 24,96 | 24,52 | 24,52 | -1,41% | - |
| 05.04.2024 | 24,12 | 25,06 | 24,08 | 24,87 | 2,16% | - |
| 04.04.2024 | 24,84 | 24,89 | 24,33 | 24,34 | -2,01% | - |
| 03.04.2024 | 24,42 | 24,87 | 24,41 | 24,84 | 1,49% | 460,00 |
| 02.04.2024 | 23,75 | 24,61 | 23,43 | 24,48 | 5,69% | - |
| 28.03.2024 | 23,27 | 23,72 | 22,97 | 23,16 | 0,30% | - |
| 27.03.2024 | 23,43 | 23,57 | 22,54 | 23,09 | 1,45% | - |
| 26.03.2024 | 23,09 | 23,58 | 22,76 | 22,76 | -0,98% | - |
| 25.03.2024 | 23,37 | 23,72 | 22,45 | 22,99 | -1,46% | - |
| 22.03.2024 | 23,17 | 23,45 | 22,87 | 23,33 | 1,83% | - |
| 21.03.2024 | 22,83 | 23,39 | 22,63 | 22,91 | 2,12% | - |
| 20.03.2024 | 22,96 | 22,98 | 22,27 | 22,43 | -2,18% | 50,00 |
| 19.03.2024 | 22,61 | 23,00 | 22,52 | 22,93 | 1,55% | 120,00 |
| 18.03.2024 | 22,63 | 22,98 | 22,36 | 22,58 | 2,54% | - |
| 15.03.2024 | 22,08 | 22,71 | 21,88 | 22,02 | -0,65% | - |
| 14.03.2024 | 21,23 | 22,31 | 21,23 | 22,17 | 4,60% | - |
| 13.03.2024 | 20,44 | 21,22 | 20,43 | 21,19 | 5,43% | 394,00 |
| 12.03.2024 | 20,40 | 20,59 | 20,02 | 20,10 | 0,34% | - |
| 11.03.2024 | 20,11 | 20,41 | 19,89 | 20,03 | -0,55% | - |
| 08.03.2024 | 20,42 | 20,46 | 20,07 | 20,14 | -0,84% | 3.690,00 |
| 07.03.2024 | 19,78 | 20,53 | 19,74 | 20,31 | 2,61% | 200,00 |
| 06.03.2024 | 20,10 | 20,27 | 19,61 | 19,79 | -1,50% | - |
| 05.03.2024 | 19,93 | 20,32 | 19,71 | 20,10 | 0,59% | - |
| 04.03.2024 | 20,80 | 21,26 | 19,93 | 19,98 | -4,09% | - |
| 01.03.2024 | 20,04 | 21,19 | 20,03 | 20,83 | 3,89% | - |
| 29.02.2024 | 20,22 | 20,49 | 20,00 | 20,05 | -0,84% | - |
| 28.02.2024 | 20,22 | 20,57 | 19,98 | 20,22 | -0,17% | - |
| 27.02.2024 | 20,18 | 20,29 | 19,88 | 20,26 | 0,20% | - |
| 26.02.2024 | 19,86 | 20,38 | 19,62 | 20,22 | 1,64% | 800,00 |
| 23.02.2024 | 19,90 | 20,08 | 19,32 | 19,89 | 0,04% | - |
| 22.02.2024 | 18,75 | 20,12 | 18,56 | 19,88 | 6,12% | - |
| 21.02.2024 | 18,44 | 18,94 | 18,37 | 18,73 | 1,53% | - |
| 20.02.2024 | 18,24 | 18,51 | 17,98 | 18,45 | 0,85% | - |
| 19.02.2024 | 18,31 | 18,33 | 18,29 | 18,30 | -0,02% | - |
| 16.02.2024 | 18,27 | 18,48 | 18,08 | 18,30 | 0,11% | - |
| 15.02.2024 | 17,95 | 18,28 | 17,85 | 18,28 | 2,00% | - |
| 14.02.2024 | 17,72 | 18,10 | 17,72 | 17,92 | 1,07% | 13,00 |
| 13.02.2024 | 17,82 | 17,92 | 17,52 | 17,73 | -0,47% | 5,00 |
| 12.02.2024 | 17,73 | 17,99 | 17,70 | 17,81 | 0,35% | - |
| 09.02.2024 | 17,86 | 17,94 | 17,58 | 17,75 | -0,60% | - |
| 08.02.2024 | 17,71 | 18,00 | 17,13 | 17,86 | 0,86% | 5.112,00 |
| 07.02.2024 | 17,62 | 17,80 | 17,49 | 17,71 | 0,44% | - |
| 06.02.2024 | 17,48 | 17,78 | 17,38 | 17,63 | 0,80% | - |
| 05.02.2024 | 17,47 | 17,64 | 17,28 | 17,49 | 0,05% | - |
| 02.02.2024 | 17,78 | 17,94 | 17,48 | 17,48 | -1,74% | - |
| 01.02.2024 | 17,93 | 18,09 | 17,64 | 17,79 | -0,48% | - |
| 31.01.2024 | 18,29 | 18,38 | 17,83 | 17,88 | -2,10% | - |
| 30.01.2024 | 18,83 | 18,83 | 17,68 | 18,26 | -3,09% | 70,00 |
| 29.01.2024 | 18,95 | 19,02 | 18,70 | 18,84 | -0,52% | - |
| 26.01.2024 | 18,38 | 18,94 | 18,28 | 18,94 | 2,77% | - |
| 25.01.2024 | 18,19 | 18,56 | 18,09 | 18,43 | 1,60% | - |
| 24.01.2024 | 18,01 | 18,25 | 17,85 | 18,14 | 0,67% | - |
| 23.01.2024 | 17,99 | 18,50 | 17,92 | 18,02 | -0,12% | - |
| 22.01.2024 | 17,78 | 18,14 | 17,65 | 18,04 | 1,45% | 480,00 |
| 19.01.2024 | 17,50 | 17,92 | 17,50 | 17,78 | 1,48% | - |
| 18.01.2024 | 17,16 | 17,56 | 17,16 | 17,52 | 1,70% | - |
| 17.01.2024 | 17,10 | 17,62 | 17,00 | 17,23 | 0,47% | - |
| 16.01.2024 | 17,02 | 17,48 | 16,99 | 17,15 | 0,41% | 32,00 |
| 15.01.2024 | 17,23 | 17,25 | 17,07 | 17,08 | -0,96% | - |
| 12.01.2024 | 17,00 | 17,39 | 16,93 | 17,25 | 1,36% | - |
| 11.01.2024 | 16,89 | 17,10 | 16,79 | 17,01 | 0,85% | - |
| 10.01.2024 | 17,23 | 17,25 | 16,71 | 16,87 | -2,20% | - |
| 09.01.2024 | 17,37 | 17,54 | 16,92 | 17,25 | -0,78% | - |
| 08.01.2024 | 18,05 | 18,09 | 17,10 | 17,39 | -4,02% | - |
| 05.01.2024 | 17,89 | 18,25 | 17,85 | 18,11 | 1,42% | - |
| 04.01.2024 | 18,21 | 18,35 | 17,83 | 17,86 | -1,85% | 240,00 |
| 03.01.2024 | 18,28 | 18,47 | 18,07 | 18,20 | -0,66% | - |
| 02.01.2024 | 18,27 | 18,69 | 18,17 | 18,32 | 0,03% | 45,00 |
| 29.12.2023 | 18,31 | 18,34 | 18,27 | 18,31 | 0,10% | - |
| 28.12.2023 | 18,38 | 18,48 | 18,15 | 18,30 | -0,53% | 1.070,00 |