31,030€
0,47%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,03 | 31,05 | 30,99 | 31,02 | 0,42% | - |
| 14.10.2025 | 30,93 | 31,19 | 30,64 | 30,89 | -0,82% | - |
| 13.10.2025 | 31,09 | 31,39 | 30,76 | 31,14 | 1,58% | - |
| 10.10.2025 | 32,09 | 32,77 | 30,66 | 30,66 | -3,76% | - |
| 09.10.2025 | 32,57 | 32,88 | 31,73 | 31,85 | -1,64% | - |
| 08.10.2025 | 32,91 | 33,10 | 31,76 | 32,39 | -0,57% | - |
| 07.10.2025 | 32,44 | 33,29 | 32,30 | 32,57 | 0,65% | - |
| 06.10.2025 | 32,48 | 32,95 | 31,98 | 32,36 | -0,09% | - |
| 03.10.2025 | 33,00 | 33,16 | 32,37 | 32,39 | -1,42% | - |
| 02.10.2025 | 33,88 | 34,04 | 32,80 | 32,86 | -2,51% | - |
| 01.10.2025 | 33,40 | 34,06 | 33,00 | 33,70 | 0,30% | - |
| 30.09.2025 | 34,00 | 34,03 | 33,27 | 33,60 | -1,33% | - |
| 29.09.2025 | 34,50 | 34,63 | 33,87 | 34,05 | -1,09% | - |
| 26.09.2025 | 34,35 | 35,02 | 34,33 | 34,43 | 0,92% | - |
| 25.09.2025 | 33,69 | 34,41 | 33,61 | 34,11 | 0,52% | - |
| 24.09.2025 | 33,83 | 34,43 | 33,68 | 33,94 | 0,91% | - |
| 23.09.2025 | 32,88 | 34,47 | 32,87 | 33,63 | 2,48% | - |
| 22.09.2025 | 33,53 | 33,64 | 32,35 | 32,82 | -1,31% | - |
| 19.09.2025 | 33,32 | 33,52 | 33,10 | 33,25 | -0,28% | - |
| 18.09.2025 | 33,35 | 33,64 | 32,94 | 33,35 | 0,29% | - |
| 17.09.2025 | 32,90 | 33,30 | 32,71 | 33,25 | 0,76% | - |
| 16.09.2025 | 33,16 | 33,46 | 32,54 | 33,00 | -0,57% | - |
| 15.09.2025 | 34,01 | 34,09 | 33,11 | 33,19 | -2,51% | - |
| 12.09.2025 | 34,38 | 34,83 | 33,92 | 34,04 | -0,74% | - |
| 11.09.2025 | 34,98 | 35,22 | 34,09 | 34,30 | 1,25% | - |
| 10.09.2025 | 33,84 | 33,89 | 33,80 | 33,88 | -0,10% | - |
| 09.09.2025 | 33,38 | 34,11 | 33,33 | 33,91 | 0,96% | - |
| 08.09.2025 | 33,21 | 33,70 | 32,99 | 33,59 | 1,13% | 656,00 |
| 05.09.2025 | 34,01 | 34,03 | 33,17 | 33,21 | -2,43% | - |
| 04.09.2025 | 32,80 | 34,24 | 32,68 | 34,04 | 3,68% | - |
| 03.09.2025 | 33,74 | 33,85 | 32,72 | 32,83 | 1,77% | - |
| 02.09.2025 | 31,36 | 32,36 | 31,05 | 32,26 | 2,67% | 534,00 |
| 01.09.2025 | 31,38 | 31,44 | 31,31 | 31,42 | 0,03% | - |
| 29.08.2025 | 31,71 | 31,87 | 31,26 | 31,41 | -0,96% | - |
| 28.08.2025 | 31,45 | 31,71 | 31,13 | 31,71 | 0,86% | - |
| 27.08.2025 | 31,21 | 31,90 | 31,14 | 31,44 | 1,00% | - |
| 26.08.2025 | 31,30 | 31,34 | 30,90 | 31,13 | -0,83% | - |
| 25.08.2025 | 30,86 | 31,46 | 30,74 | 31,39 | 1,82% | - |
| 22.08.2025 | 30,48 | 31,01 | 30,39 | 30,83 | 1,41% | - |
| 21.08.2025 | 29,83 | 30,59 | 29,70 | 30,41 | 1,92% | - |
| 20.08.2025 | 29,87 | 29,98 | 29,43 | 29,83 | -0,23% | - |
| 19.08.2025 | 29,97 | 30,16 | 29,73 | 29,90 | -0,42% | 596,00 |
| 18.08.2025 | 29,93 | 30,33 | 29,58 | 30,03 | 0,47% | 100,00 |
| 15.08.2025 | 30,75 | 30,76 | 29,83 | 29,89 | -2,30% | - |
| 14.08.2025 | 29,89 | 30,70 | 29,82 | 30,59 | 2,20% | - |
| 13.08.2025 | 30,06 | 30,25 | 29,67 | 29,94 | -0,39% | 2.639,00 |
| 12.08.2025 | 30,13 | 30,51 | 30,03 | 30,05 | -0,29% | - |
| 11.08.2025 | 30,00 | 30,37 | 29,82 | 30,14 | 0,36% | 103,00 |
| 08.08.2025 | 30,17 | 30,51 | 29,84 | 30,03 | -0,34% | - |
| 07.08.2025 | 30,48 | 30,93 | 30,14 | 30,14 | -1,20% | - |
| 06.08.2025 | 30,78 | 31,46 | 30,41 | 30,50 | -0,49% | - |
| 05.08.2025 | 30,95 | 31,24 | 30,26 | 30,65 | -0,66% | - |
| 04.08.2025 | 30,63 | 30,88 | 30,43 | 30,86 | 1,16% | - |
| 01.08.2025 | 31,74 | 31,74 | 30,28 | 30,51 | -4,13% | - |
| 31.07.2025 | 32,24 | 32,51 | 31,62 | 31,82 | -1,14% | - |
| 30.07.2025 | 32,50 | 32,68 | 32,11 | 32,19 | -0,83% | - |
| 29.07.2025 | 31,86 | 32,59 | 31,64 | 32,46 | 2,21% | - |
| 28.07.2025 | 31,18 | 32,38 | 31,14 | 31,75 | 2,34% | - |
| 25.07.2025 | 32,20 | 32,42 | 31,01 | 31,03 | -3,04% | - |
| 24.07.2025 | 28,45 | 32,02 | 28,43 | 32,00 | 12,20% | - |
| 23.07.2025 | 27,73 | 28,83 | 27,68 | 28,52 | 3,36% | - |
| 22.07.2025 | 27,55 | 27,71 | 27,27 | 27,59 | 0,17% | - |
| 21.07.2025 | 28,17 | 28,37 | 27,39 | 27,54 | -2,19% | - |
| 18.07.2025 | 28,19 | 28,39 | 27,80 | 28,16 | 0,05% | - |
| 17.07.2025 | 28,33 | 28,58 | 28,13 | 28,15 | -0,59% | - |
| 16.07.2025 | 29,35 | 29,62 | 28,12 | 28,31 | -3,86% | 160,00 |
| 15.07.2025 | 29,38 | 29,91 | 29,30 | 29,45 | 0,14% | - |
| 14.07.2025 | 30,38 | 30,45 | 29,40 | 29,41 | -3,53% | 1.000,00 |
| 11.07.2025 | 30,14 | 30,65 | 30,00 | 30,49 | 0,83% | - |
| 10.07.2025 | 29,91 | 30,27 | 29,67 | 30,24 | 0,70% | - |
| 09.07.2025 | 30,13 | 30,53 | 29,96 | 30,03 | -0,42% | - |
| 08.07.2025 | 29,63 | 30,44 | 29,54 | 30,15 | 1,62% | - |
| 07.07.2025 | 29,59 | 29,71 | 29,31 | 29,67 | 0,50% | - |
| 04.07.2025 | 29,61 | 29,62 | 29,49 | 29,53 | -0,56% | - |
| 03.07.2025 | 29,39 | 29,80 | 29,32 | 29,69 | 1,20% | - |
| 02.07.2025 | 29,43 | 29,66 | 29,21 | 29,34 | -0,09% | - |
| 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% | - |