59,650€
1,79%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 58,84 | 60,13 | 58,67 | 59,65 | 1,45% | - |
| 06.07.2026 | 58,37 | 60,05 | 58,25 | 58,80 | 0,79% | - |
| 03.07.2026 | 58,42 | 58,45 | 58,16 | 58,34 | -0,14% | - |
| 02.07.2026 | 57,19 | 58,48 | 56,99 | 58,42 | 2,08% | 12.320,00 |
| 01.07.2026 | 57,94 | 58,29 | 56,57 | 57,23 | -1,40% | - |
| 30.06.2026 | 57,33 | 58,69 | 57,17 | 58,04 | 1,66% | - |
| 29.06.2026 | 56,84 | 57,81 | 56,50 | 57,09 | 0,95% | - |
| 26.06.2026 | 58,75 | 59,00 | 56,47 | 56,55 | -4,09% | - |
| 25.06.2026 | 56,53 | 59,21 | 56,52 | 58,96 | 4,08% | - |
| 24.06.2026 | 58,14 | 58,43 | 56,03 | 56,65 | -2,48% | - |
| 23.06.2026 | 58,81 | 59,00 | 57,88 | 58,09 | -1,49% | - |
| 22.06.2026 | 56,00 | 58,97 | 55,98 | 58,97 | 5,10% | - |
| 19.06.2026 | 56,35 | 56,41 | 56,07 | 56,11 | -1,09% | 1.800,00 |
| 18.06.2026 | 58,44 | 58,76 | 55,69 | 56,73 | -2,69% | 4.550,00 |
| 17.06.2026 | 57,71 | 59,16 | 57,26 | 58,30 | 0,99% | - |
| 16.06.2026 | 59,16 | 59,26 | 57,60 | 57,73 | -2,33% | - |
| 15.06.2026 | 60,50 | 61,41 | 58,93 | 59,11 | -3,37% | 1.763,00 |
| 12.06.2026 | 61,10 | 61,51 | 60,49 | 61,17 | 0,33% | - |
| 11.06.2026 | 60,78 | 61,96 | 60,30 | 60,97 | 0,54% | 2.190,00 |
| 10.06.2026 | 59,16 | 60,98 | 58,42 | 60,64 | 2,29% | - |
| 09.06.2026 | 59,64 | 59,74 | 57,56 | 59,28 | -0,57% | - |
| 08.06.2026 | 58,12 | 60,16 | 58,04 | 59,62 | 3,29% | - |
| 05.06.2026 | 59,39 | 59,63 | 57,67 | 57,72 | -2,70% | - |
| 04.06.2026 | 58,52 | 59,76 | 57,54 | 59,32 | 1,25% | 60,00 |
| 03.06.2026 | 59,69 | 59,96 | 57,95 | 58,59 | -1,91% | 20,00 |
| 02.06.2026 | 58,57 | 60,14 | 58,41 | 59,73 | 1,56% | - |
| 01.06.2026 | 58,78 | 59,60 | 58,17 | 58,81 | 0,41% | - |
| 29.05.2026 | 58,21 | 58,87 | 57,38 | 58,57 | 0,65% | 10.604,00 |
| 28.05.2026 | 58,11 | 58,77 | 57,41 | 58,19 | 0,40% | 27.554,00 |
| 27.05.2026 | 61,43 | 61,64 | 56,60 | 57,96 | -5,56% | - |
| 26.05.2026 | 61,11 | 63,00 | 59,96 | 61,37 | 0,08% | - |
| 25.05.2026 | 61,47 | 61,48 | 61,13 | 61,32 | 0,25% | 7.200,00 |
| 22.05.2026 | 61,61 | 62,03 | 60,39 | 61,17 | -0,47% | - |
| 21.05.2026 | 62,09 | 63,31 | 61,22 | 61,46 | -1,11% | - |
| 20.05.2026 | 63,66 | 64,84 | 62,06 | 62,15 | -2,37% | - |
| 19.05.2026 | 63,14 | 64,42 | 62,53 | 63,66 | 1,02% | 1.100,00 |
| 18.05.2026 | 61,30 | 63,66 | 61,17 | 63,02 | 2,86% | - |
| 15.05.2026 | 62,53 | 63,04 | 61,07 | 61,27 | -1,87% | - |
| 14.05.2026 | 62,22 | 63,35 | 62,13 | 62,44 | 0,60% | - |
| 13.05.2026 | 63,52 | 63,52 | 61,65 | 62,07 | -0,45% | 918,00 |
| 12.05.2026 | 60,46 | 62,67 | 60,32 | 62,35 | 3,19% | - |
| 11.05.2026 | 59,99 | 60,76 | 59,37 | 60,42 | 1,46% | 8.550,00 |
| 08.05.2026 | 60,58 | 60,99 | 59,55 | 59,55 | -1,65% | - |
| 07.05.2026 | 63,03 | 63,13 | 59,71 | 60,55 | -3,80% | - |
| 06.05.2026 | 64,08 | 64,28 | 60,66 | 62,94 | -1,95% | 3.600,00 |
| 05.05.2026 | 63,97 | 65,46 | 63,46 | 64,19 | 0,63% | - |
| 04.05.2026 | 64,68 | 64,93 | 62,86 | 63,79 | -0,90% | - |
| 30.04.2026 | 65,79 | 66,60 | 62,53 | 64,37 | -2,29% | 13.396,00 |
| 29.04.2026 | 64,63 | 65,92 | 64,49 | 65,88 | 2,25% | - |
| 28.04.2026 | 64,19 | 65,37 | 63,31 | 64,43 | 0,53% | 13.020,00 |
| 27.04.2026 | 63,63 | 64,78 | 63,50 | 64,09 | 0,39% | - |
| 24.04.2026 | 61,97 | 63,89 | 61,70 | 63,84 | 3,02% | 1.456,00 |
| 23.04.2026 | 61,34 | 63,50 | 61,31 | 61,97 | 0,47% | 405,00 |
| 22.04.2026 | 61,89 | 62,86 | 61,64 | 61,68 | -0,08% | 5.777,00 |
| 21.04.2026 | 59,30 | 61,77 | 59,25 | 61,73 | 3,63% | - |
| 20.04.2026 | 59,50 | 60,73 | 59,03 | 59,57 | -0,28% | 14.500,00 |
| 17.04.2026 | 61,95 | 62,17 | 57,95 | 59,74 | -3,18% | 540,00 |
| 16.04.2026 | 61,08 | 61,77 | 60,77 | 61,70 | 0,87% | - |
| 15.04.2026 | 61,03 | 61,37 | 60,22 | 61,17 | 0,25% | - |
| 14.04.2026 | 63,84 | 63,95 | 60,78 | 61,02 | -4,37% | 800,00 |
| 13.04.2026 | 63,99 | 64,55 | 62,65 | 63,81 | 1,54% | - |
| 10.04.2026 | 63,30 | 63,34 | 62,05 | 62,84 | 0,00% | 1.755,00 |
| 09.04.2026 | 61,50 | 63,46 | 61,21 | 62,84 | 2,06% | - |
| 08.04.2026 | 61,76 | 62,46 | 60,01 | 61,57 | -2,52% | - |
| 07.04.2026 | 62,13 | 63,19 | 61,70 | 63,16 | 2,60% | 11.500,00 |
| 02.04.2026 | 61,50 | 61,73 | 59,93 | 61,56 | 2,20% | - |
| 01.04.2026 | 60,39 | 60,67 | 59,22 | 60,24 | 0,87% | - |
| 31.03.2026 | 58,96 | 61,17 | 58,73 | 59,72 | 0,99% | 2.322,00 |
| 30.03.2026 | 61,96 | 63,06 | 58,69 | 59,13 | -4,27% | 3.852,00 |
| 27.03.2026 | 61,86 | 61,91 | 60,68 | 61,77 | 1,05% | 625,00 |
| 26.03.2026 | 61,24 | 61,84 | 60,72 | 61,13 | -0,06% | - |
| 25.03.2026 | 61,25 | 61,74 | 60,33 | 61,16 | 0,16% | 590,00 |
| 24.03.2026 | 58,90 | 61,11 | 58,30 | 61,06 | 3,69% | 1.275,00 |
| 23.03.2026 | 56,18 | 59,15 | 55,96 | 58,89 | 4,04% | 5.898,00 |
| 20.03.2026 | 57,27 | 57,74 | 56,03 | 56,60 | -0,93% | 690,00 |
| 19.03.2026 | 56,96 | 58,93 | 56,44 | 57,13 | 0,67% | 7.200,00 |
| 18.03.2026 | 57,18 | 57,70 | 56,17 | 56,75 | -0,09% | - |
| 17.03.2026 | 55,08 | 57,23 | 55,04 | 56,80 | 2,32% | 500,00 |
| 16.03.2026 | 55,32 | 55,55 | 54,53 | 55,51 | 0,67% | - |
| 13.03.2026 | 54,24 | 55,98 | 53,95 | 55,14 | 1,42% | - |
| 12.03.2026 | 55,27 | 55,99 | 52,62 | 54,37 | -2,28% | - |
| 11.03.2026 | 56,03 | 56,57 | 54,48 | 55,64 | -0,57% | - |
| 10.03.2026 | 54,57 | 56,29 | 54,18 | 55,96 | 2,57% | 2.430,00 |
| 09.03.2026 | 54,54 | 55,12 | 52,36 | 54,56 | 0,60% | 3.589,00 |
| 06.03.2026 | 55,82 | 56,09 | 53,89 | 54,24 | -2,26% | - |
| 05.03.2026 | 56,10 | 56,51 | 54,69 | 55,49 | -0,94% | - |
| 04.03.2026 | 56,70 | 57,92 | 55,69 | 56,02 | -1,75% | - |
| 03.03.2026 | 57,36 | 58,11 | 56,02 | 57,02 | -1,24% | 2.600,00 |
| 02.03.2026 | 58,19 | 59,23 | 55,65 | 57,73 | 2,94% | 11.425,00 |
| 27.02.2026 | 56,69 | 57,93 | 55,96 | 56,08 | -1,18% | 96,00 |
| 26.02.2026 | 55,88 | 56,99 | 54,93 | 56,75 | 1,31% | - |
| 25.02.2026 | 55,40 | 56,24 | 54,96 | 56,02 | 0,97% | - |
| 24.02.2026 | 54,66 | 55,55 | 53,15 | 55,48 | 1,97% | - |
| 23.02.2026 | 53,70 | 55,03 | 53,55 | 54,41 | 0,97% | 4.700,00 |
| 20.02.2026 | 52,62 | 53,88 | 50,78 | 53,88 | 2,84% | 10.060,00 |
| 19.02.2026 | 52,83 | 53,35 | 49,90 | 52,39 | -0,82% | 69,00 |
| 18.02.2026 | 51,77 | 53,27 | 51,76 | 52,83 | 2,30% | 1.794,00 |
| 17.02.2026 | 51,63 | 52,48 | 50,62 | 51,64 | -0,06% | 33,00 |
| 16.02.2026 | 51,79 | 52,12 | 50,65 | 51,67 | -0,01% | - |
| 13.02.2026 | 51,38 | 52,22 | 51,04 | 51,67 | 0,58% | - |