64,370€
-2,02%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 52,24 | 52,71 | 50,76 | 51,37 | -1,35% | - |
| 11.02.2026 | 50,64 | 52,46 | 50,53 | 52,08 | 2,98% | - |
| 10.02.2026 | 50,35 | 50,62 | 49,60 | 50,57 | 0,38% | 539,00 |
| 09.02.2026 | 49,89 | 50,65 | 49,37 | 50,38 | 1,40% | 573,00 |
| 06.02.2026 | 47,64 | 50,32 | 47,61 | 49,69 | 4,42% | 6.110,00 |
| 05.02.2026 | 47,64 | 47,93 | 46,00 | 47,58 | -0,65% | - |
| 04.02.2026 | 48,58 | 48,83 | 46,63 | 47,89 | -0,92% | 374,00 |
| 03.02.2026 | 47,83 | 48,48 | 47,17 | 48,34 | 0,96% | - |
| 02.02.2026 | 46,59 | 47,88 | 45,96 | 47,88 | 1,99% | - |
| 30.01.2026 | 46,57 | 47,38 | 46,24 | 46,94 | 0,56% | - |
| 29.01.2026 | 46,17 | 47,54 | 46,15 | 46,68 | 0,92% | 137.000,00 |
| 28.01.2026 | 46,41 | 47,05 | 45,68 | 46,26 | 0,42% | - |
| 27.01.2026 | 45,96 | 46,60 | 45,73 | 46,06 | 0,24% | 14.637,00 |
| 26.01.2026 | 45,70 | 46,53 | 45,65 | 45,95 | 0,44% | 15.500,00 |
| 23.01.2026 | 45,98 | 46,85 | 45,46 | 45,75 | -0,14% | 960,00 |
| 22.01.2026 | 46,07 | 46,71 | 45,40 | 45,82 | -1,20% | - |
| 21.01.2026 | 44,56 | 46,49 | 44,34 | 46,37 | 4,12% | - |
| 20.01.2026 | 44,31 | 44,92 | 43,97 | 44,54 | 0,13% | - |
| 19.01.2026 | 44,54 | 44,64 | 44,40 | 44,48 | -1,02% | - |
| 16.01.2026 | 45,13 | 45,26 | 44,73 | 44,94 | -0,32% | - |
| 15.01.2026 | 44,86 | 45,35 | 44,46 | 45,09 | 0,61% | - |
| 14.01.2026 | 43,20 | 45,31 | 43,14 | 44,81 | 3,55% | - |
| 13.01.2026 | 42,68 | 43,84 | 42,59 | 43,28 | 1,35% | 550,00 |
| 12.01.2026 | 42,71 | 43,06 | 42,38 | 42,70 | -0,85% | - |
| 09.01.2026 | 42,49 | 43,32 | 42,44 | 43,07 | 1,44% | 440,00 |
| 08.01.2026 | 41,98 | 42,70 | 41,18 | 42,46 | 0,96% | 10.260,00 |
| 07.01.2026 | 41,40 | 42,80 | 41,37 | 42,06 | 1,62% | 5.150,00 |
| 06.01.2026 | 41,29 | 41,79 | 40,77 | 41,39 | 0,88% | - |
| 05.01.2026 | 41,77 | 43,08 | 40,31 | 41,03 | 2,28% | 6.600,00 |
| 02.01.2026 | 37,94 | 40,40 | 37,91 | 40,11 | 6,14% | - |
| 30.12.2025 | 37,93 | 38,22 | 37,79 | 37,79 | -1,01% | - |
| 29.12.2025 | 37,93 | 38,34 | 37,72 | 38,18 | -0,10% | - |
| 23.12.2025 | 38,16 | 38,45 | 37,95 | 38,21 | -0,67% | - |
| 22.12.2025 | 38,20 | 38,93 | 38,06 | 38,47 | 0,39% | - |
| 19.12.2025 | 37,04 | 38,33 | 37,04 | 38,32 | 3,11% | - |
| 18.12.2025 | 37,78 | 38,12 | 37,17 | 37,17 | -0,67% | - |
| 17.12.2025 | 37,41 | 37,87 | 37,28 | 37,42 | -1,54% | 26,00 |
| 16.12.2025 | 39,21 | 39,29 | 37,17 | 38,00 | -3,54% | - |
| 15.12.2025 | 39,60 | 39,79 | 39,19 | 39,39 | 0,23% | - |
| 12.12.2025 | 39,66 | 39,84 | 38,92 | 39,30 | -0,30% | - |
| 11.12.2025 | 39,43 | 39,78 | 38,81 | 39,42 | -0,10% | - |
| 10.12.2025 | 39,43 | 39,92 | 39,00 | 39,46 | -0,03% | - |
| 09.12.2025 | 38,95 | 39,70 | 38,82 | 39,48 | 1,34% | - |
| 08.12.2025 | 39,59 | 39,70 | 38,73 | 38,95 | -2,01% | - |
| 05.12.2025 | 39,84 | 40,51 | 39,50 | 39,75 | -1,21% | - |
| 04.12.2025 | 40,12 | 40,58 | 39,74 | 40,24 | 1,10% | - |
| 03.12.2025 | 38,99 | 40,02 | 38,75 | 39,80 | 1,65% | - |