28,685€
4,31%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,50 | 28,84 | 27,46 | 28,66 | 4,09% | 50,00 |
| 20.11.2024 | 27,25 | 27,82 | 27,23 | 27,53 | 1,32% | - |
| 19.11.2024 | 26,88 | 27,28 | 26,57 | 27,17 | 0,99% | - |
| 18.11.2024 | 26,76 | 27,41 | 26,22 | 26,90 | 0,53% | - |
| 15.11.2024 | 26,88 | 27,34 | 26,50 | 26,76 | -1,20% | - |
| 14.11.2024 | 26,74 | 27,46 | 26,66 | 27,09 | 1,32% | - |
| 13.11.2024 | 27,38 | 27,54 | 26,64 | 26,73 | -2,53% | - |
| 12.11.2024 | 27,25 | 27,76 | 27,24 | 27,43 | 0,75% | - |
| 11.11.2024 | 26,88 | 27,47 | 26,88 | 27,22 | 1,40% | - |
| 08.11.2024 | 26,51 | 26,98 | 26,30 | 26,85 | 1,58% | - |
| 07.11.2024 | 26,35 | 26,57 | 25,82 | 26,43 | 0,40% | - |
| 06.11.2024 | 25,25 | 26,55 | 25,17 | 26,33 | 7,96% | - |
| 05.11.2024 | 24,28 | 24,51 | 24,15 | 24,39 | 0,52% | - |
| 04.11.2024 | 24,12 | 24,75 | 24,08 | 24,26 | 0,43% | 945,00 |
| 01.11.2024 | 24,53 | 24,86 | 23,79 | 24,15 | -0,92% | - |
| 31.10.2024 | 23,95 | 24,82 | 23,90 | 24,38 | 0,20% | - |
| 30.10.2024 | 24,11 | 24,93 | 23,89 | 24,33 | 2,62% | - |
| 29.10.2024 | 24,09 | 24,46 | 23,71 | 23,71 | -3,57% | 288,00 |
| 28.10.2024 | 24,62 | 25,00 | 23,53 | 24,59 | 0,25% | - |
| 25.10.2024 | 24,16 | 24,65 | 24,11 | 24,52 | 2,71% | - |
| 24.10.2024 | 23,28 | 25,02 | 23,28 | 23,88 | 2,41% | - |
| 23.10.2024 | 23,63 | 23,80 | 23,12 | 23,32 | -1,71% | - |
| 22.10.2024 | 23,45 | 23,77 | 23,34 | 23,72 | 0,90% | - |
| 21.10.2024 | 23,56 | 23,80 | 23,49 | 23,51 | -0,25% | - |
| 18.10.2024 | 24,46 | 24,51 | 23,46 | 23,57 | -3,76% | - |
| 17.10.2024 | 24,38 | 24,62 | 24,25 | 24,49 | 0,49% | - |
| 16.10.2024 | 24,13 | 24,44 | 24,12 | 24,37 | 0,85% | - |
| 15.10.2024 | 24,97 | 25,00 | 23,97 | 24,16 | -3,04% | - |
| 14.10.2024 | 25,29 | 25,38 | 24,56 | 24,92 | -1,55% | - |
| 11.10.2024 | 25,13 | 25,52 | 25,04 | 25,31 | 0,73% | 1.244,00 |
| 10.10.2024 | 24,74 | 25,30 | 24,69 | 25,13 | 1,46% | - |
| 09.10.2024 | 24,63 | 24,82 | 24,38 | 24,77 | 0,49% | - |
| 08.10.2024 | 25,02 | 25,09 | 24,27 | 24,65 | -1,44% | - |
| 07.10.2024 | 24,94 | 25,29 | 24,85 | 25,01 | 0,30% | - |
| 04.10.2024 | 24,50 | 25,04 | 24,47 | 24,93 | 1,79% | - |
| 03.10.2024 | 24,51 | 25,01 | 24,32 | 24,49 | -0,01% | - |
| 02.10.2024 | 24,86 | 25,68 | 24,40 | 24,50 | -1,66% | - |
| 01.10.2024 | 23,53 | 24,96 | 23,41 | 24,91 | 5,70% | - |
| 30.09.2024 | 22,89 | 23,62 | 22,71 | 23,57 | 2,96% | - |
| 27.09.2024 | 22,65 | 22,95 | 22,49 | 22,89 | 1,35% | - |
| 26.09.2024 | 24,15 | 24,22 | 22,49 | 22,58 | -6,37% | - |
| 25.09.2024 | 24,75 | 25,01 | 23,72 | 24,12 | -2,98% | - |
| 24.09.2024 | 24,62 | 25,08 | 24,59 | 24,86 | 0,93% | - |
| 23.09.2024 | 24,42 | 24,94 | 24,33 | 24,63 | 1,01% | - |
| 20.09.2024 | 23,59 | 24,61 | 23,55 | 24,38 | 3,35% | - |
| 19.09.2024 | 22,93 | 23,62 | 22,49 | 23,59 | 3,33% | - |
| 18.09.2024 | 22,95 | 23,13 | 22,72 | 22,83 | -0,41% | - |
| 17.09.2024 | 22,42 | 22,99 | 22,39 | 22,93 | 2,22% | - |
| 16.09.2024 | 21,85 | 22,43 | 21,80 | 22,43 | 2,48% | - |
| 13.09.2024 | 21,58 | 22,06 | 21,57 | 21,89 | 1,32% | - |
| 12.09.2024 | 21,53 | 21,95 | 21,18 | 21,60 | 0,32% | 381,00 |
| 11.09.2024 | 21,14 | 21,63 | 20,88 | 21,54 | 1,17% | - |
| 10.09.2024 | 21,41 | 21,53 | 21,03 | 21,29 | -0,79% | - |
| 09.09.2024 | 21,74 | 21,91 | 21,32 | 21,46 | -1,01% | - |
| 06.09.2024 | 22,68 | 23,06 | 21,60 | 21,67 | -4,44% | - |
| 05.09.2024 | 22,94 | 23,15 | 22,56 | 22,68 | -1,23% | 1.072,00 |
| 04.09.2024 | 22,97 | 23,21 | 22,76 | 22,96 | -0,53% | - |
| 03.09.2024 | 24,23 | 24,25 | 22,97 | 23,09 | -4,84% | - |
| 02.09.2024 | 24,28 | 24,29 | 24,19 | 24,26 | -0,07% | - |
| 30.08.2024 | 24,31 | 24,43 | 23,74 | 24,28 | 0,27% | - |
| 29.08.2024 | 24,10 | 24,45 | 24,04 | 24,21 | 0,56% | - |
| 28.08.2024 | 24,07 | 24,13 | 23,54 | 24,08 | 0,38% | 92,00 |
| 27.08.2024 | 23,99 | 24,03 | 23,73 | 23,99 | -0,07% | - |
| 26.08.2024 | 23,86 | 24,46 | 23,85 | 24,00 | 0,62% | - |
| 23.08.2024 | 23,42 | 23,87 | 23,41 | 23,85 | 1,92% | - |
| 22.08.2024 | 23,34 | 23,60 | 23,30 | 23,40 | 0,29% | - |
| 21.08.2024 | 23,40 | 23,71 | 23,30 | 23,34 | 0,20% | - |
| 20.08.2024 | 24,27 | 24,31 | 23,24 | 23,29 | -4,18% | - |
| 19.08.2024 | 24,43 | 24,57 | 24,24 | 24,30 | -0,81% | - |
| 16.08.2024 | 24,60 | 24,72 | 24,25 | 24,50 | -0,28% | - |
| 15.08.2024 | 23,83 | 24,74 | 23,80 | 24,57 | 3,43% | - |
| 14.08.2024 | 23,85 | 23,98 | 23,47 | 23,76 | -0,26% | - |
| 13.08.2024 | 24,05 | 24,13 | 23,56 | 23,82 | -0,85% | - |
| 12.08.2024 | 23,80 | 24,17 | 23,76 | 24,03 | 0,99% | - |
| 09.08.2024 | 23,94 | 24,02 | 23,67 | 23,79 | -0,63% | - |
| 08.08.2024 | 23,03 | 23,97 | 22,94 | 23,94 | 3,70% | - |
| 07.08.2024 | 23,72 | 24,16 | 22,85 | 23,09 | -1,83% | - |
| 06.08.2024 | 23,63 | 23,98 | 23,36 | 23,52 | 0,51% | - |
| 05.08.2024 | 24,53 | 24,59 | 23,04 | 23,40 | -5,68% | - |
| 02.08.2024 | 26,52 | 26,53 | 24,39 | 24,80 | -7,09% | 80,00 |
| 01.08.2024 | 27,32 | 27,66 | 26,35 | 26,70 | -2,08% | - |
| 31.07.2024 | 26,81 | 27,39 | 26,30 | 27,26 | 1,64% | - |
| 30.07.2024 | 27,13 | 27,37 | 26,70 | 26,82 | -1,11% | - |
| 29.07.2024 | 26,69 | 27,17 | 26,56 | 27,12 | 1,95% | 231,00 |
| 26.07.2024 | 26,22 | 26,87 | 26,20 | 26,60 | 1,75% | - |
| 25.07.2024 | 25,21 | 26,92 | 24,78 | 26,15 | 3,84% | 130,00 |
| 24.07.2024 | 26,31 | 26,32 | 25,11 | 25,18 | -3,27% | - |
| 23.07.2024 | 25,69 | 26,29 | 25,05 | 26,03 | 1,21% | - |
| 22.07.2024 | 25,87 | 25,98 | 25,68 | 25,72 | -0,64% | - |
| 19.07.2024 | 25,40 | 26,16 | 25,25 | 25,89 | 2,10% | - |
| 18.07.2024 | 25,12 | 25,59 | 25,03 | 25,35 | 1,14% | - |
| 17.07.2024 | 25,67 | 25,78 | 24,97 | 25,07 | -2,38% | - |
| 16.07.2024 | 26,00 | 26,24 | 25,64 | 25,68 | -1,02% | - |
| 15.07.2024 | 24,54 | 25,96 | 24,53 | 25,95 | 6,11% | 210,00 |
| 12.07.2024 | 24,85 | 24,86 | 24,44 | 24,45 | -1,44% | - |
| 11.07.2024 | 24,46 | 24,85 | 24,23 | 24,81 | 1,40% | - |
| 10.07.2024 | 23,99 | 24,51 | 23,97 | 24,47 | 1,86% | - |
| 09.07.2024 | 24,20 | 24,25 | 23,91 | 24,02 | -0,59% | - |
| 08.07.2024 | 23,93 | 24,18 | 23,80 | 24,16 | 0,83% | - |
| 05.07.2024 | 24,39 | 24,40 | 23,80 | 23,96 | -1,72% | - |