64,970€
0,32%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 65,05 | 65,10 | 64,94 | 64,95 | -0,05% | - |
| 15.09.2026 | 62,20 | 65,40 | 61,70 | 64,98 | 2,98% | - |
| 14.09.2026 | 65,98 | 66,80 | 62,96 | 63,10 | -4,22% | - |
| 11.09.2026 | 65,36 | 66,00 | 63,96 | 65,88 | 1,39% | - |
| 10.09.2026 | 67,13 | 67,71 | 64,68 | 64,98 | -2,88% | - |
| 09.09.2026 | 67,22 | 68,68 | 66,76 | 66,91 | -0,52% | - |
| 08.09.2026 | 68,32 | 69,29 | 67,01 | 67,26 | -1,71% | - |
| 07.09.2026 | 68,67 | 68,71 | 68,35 | 68,43 | -0,47% | - |
| 04.09.2026 | 68,85 | 68,95 | 67,83 | 68,75 | -0,17% | - |
| 03.09.2026 | 68,81 | 69,48 | 68,47 | 68,87 | 0,13% | - |
| 02.09.2026 | 67,60 | 69,26 | 66,42 | 68,78 | 1,85% | - |
| 01.09.2026 | 67,43 | 68,25 | 66,97 | 67,53 | 0,34% | - |
| 31.08.2026 | 65,26 | 67,68 | 65,12 | 67,30 | 2,84% | - |
| 28.08.2026 | 65,55 | 66,18 | 64,74 | 65,44 | -0,08% | 225,00 |
| 27.08.2026 | 65,06 | 66,47 | 64,20 | 65,49 | 0,85% | - |
| 26.08.2026 | 64,47 | 65,68 | 63,39 | 64,94 | 0,84% | - |
| 25.08.2026 | 65,11 | 65,55 | 64,33 | 64,40 | -1,03% | 1.200,00 |
| 24.08.2026 | 66,29 | 66,49 | 63,71 | 65,07 | -1,91% | - |
| 21.08.2026 | 66,41 | 67,23 | 66,11 | 66,34 | -0,18% | - |
| 20.08.2026 | 65,95 | 67,62 | 65,38 | 66,46 | 0,79% | - |
| 19.08.2026 | 67,83 | 68,51 | 65,57 | 65,94 | -2,51% | 490,00 |
| 18.08.2026 | 68,80 | 69,36 | 67,62 | 67,64 | -1,84% | 2.430,00 |
| 17.08.2026 | 67,83 | 69,47 | 67,57 | 68,91 | 1,38% | - |
| 14.08.2026 | 66,46 | 68,37 | 65,92 | 67,97 | 2,15% | 6.900,00 |
| 13.08.2026 | 65,35 | 66,62 | 64,32 | 66,54 | 1,85% | - |
| 12.08.2026 | 65,28 | 66,23 | 64,91 | 65,33 | 0,57% | - |
| 11.08.2026 | 64,21 | 65,36 | 64,00 | 64,96 | 1,12% | 224,00 |
| 10.08.2026 | 60,26 | 64,51 | 60,04 | 64,24 | 6,69% | 969,00 |
| 07.08.2026 | 60,30 | 60,66 | 58,65 | 60,21 | -0,35% | 310,00 |
| 06.08.2026 | 60,12 | 61,28 | 60,08 | 60,42 | 0,72% | - |
| 05.08.2026 | 60,93 | 61,50 | 59,80 | 59,99 | -1,19% | - |
| 04.08.2026 | 60,24 | 61,47 | 59,60 | 60,71 | 1,00% | - |
| 03.08.2026 | 62,14 | 62,47 | 59,68 | 60,11 | -3,28% | 3.720,00 |
| 31.07.2026 | 60,16 | 62,68 | 60,00 | 62,15 | 4,00% | - |
| 30.07.2026 | 62,65 | 62,87 | 58,57 | 59,76 | -4,70% | - |
| 29.07.2026 | 63,44 | 65,73 | 62,57 | 62,71 | -0,96% | - |
| 28.07.2026 | 66,02 | 66,50 | 63,30 | 63,32 | -4,06% | - |
| 27.07.2026 | 67,03 | 67,60 | 65,23 | 66,00 | -2,21% | - |
| 24.07.2026 | 66,82 | 68,49 | 65,76 | 67,49 | 1,00% | 5.600,00 |
| 23.07.2026 | 65,58 | 68,02 | 65,36 | 66,82 | 1,50% | - |
| 22.07.2026 | 65,36 | 66,59 | 65,14 | 65,83 | 0,53% | 540,00 |
| 21.07.2026 | 63,23 | 65,51 | 62,19 | 65,48 | 3,71% | - |
| 20.07.2026 | 62,90 | 64,25 | 62,87 | 63,14 | 0,24% | - |
| 17.07.2026 | 62,51 | 63,12 | 62,01 | 62,99 | 0,08% | - |
| 16.07.2026 | 63,05 | 63,30 | 62,46 | 62,94 | -0,17% | - |
| 15.07.2026 | 65,27 | 65,49 | 62,05 | 63,05 | -3,12% | - |
| 14.07.2026 | 64,05 | 65,36 | 63,51 | 65,08 | 1,42% | 4.400,00 |
| 13.07.2026 | 62,77 | 64,89 | 62,75 | 64,17 | 2,04% | 17.016,00 |
| 10.07.2026 | 61,64 | 62,92 | 61,37 | 62,89 | 1,86% | 168,00 |
| 09.07.2026 | 61,77 | 62,45 | 61,20 | 61,74 | 0,59% | - |
| 08.07.2026 | 59,56 | 62,13 | 58,88 | 61,38 | 2,90% | 16.800,00 |
| 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% | - |