58,710€
-0,19%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,05 | 59,88 | 58,52 | 58,98 | 0,03% | - |
| 11.11.2026 | 58,00 | 59,73 | 57,89 | 58,96 | 1,97% | - |
| 10.11.2026 | 57,25 | 58,25 | 56,31 | 57,82 | 1,40% | - |
| 09.11.2026 | 57,45 | 57,95 | 56,37 | 57,02 | 0,02% | - |
| 06.11.2026 | 55,50 | 57,45 | 54,72 | 57,01 | 3,79% | - |
| 05.11.2026 | 57,78 | 58,64 | 54,88 | 54,93 | -4,25% | - |
| 04.11.2026 | 59,50 | 60,43 | 56,46 | 57,37 | -3,87% | 8.400,00 |
| 03.11.2026 | 60,05 | 61,20 | 59,42 | 59,68 | -0,12% | 820,00 |
| 02.11.2026 | 61,67 | 61,95 | 59,63 | 59,75 | -2,92% | 12.714,00 |
| 30.10.2026 | 60,27 | 61,74 | 59,03 | 61,55 | 2,67% | 3.000,00 |
| 29.10.2026 | 64,23 | 64,27 | 59,38 | 59,95 | -6,39% | - |
| 28.10.2026 | 63,95 | 65,00 | 63,38 | 64,04 | -0,12% | - |
| 27.10.2026 | 63,06 | 64,34 | 62,96 | 64,12 | 1,79% | - |
| 26.10.2026 | 62,41 | 63,63 | 61,04 | 62,99 | 0,95% | - |
| 23.10.2026 | 59,71 | 62,86 | 59,46 | 62,40 | 4,73% | 18.354,00 |
| 22.10.2026 | 62,09 | 62,71 | 57,14 | 59,58 | -4,41% | - |
| 21.10.2026 | 61,45 | 63,00 | 61,30 | 62,33 | 1,61% | - |
| 20.10.2026 | 62,22 | 62,93 | 61,04 | 61,34 | -1,54% | 15.000,00 |
| 19.10.2026 | 62,36 | 62,54 | 61,35 | 62,30 | 0,58% | - |
| 16.10.2026 | 60,88 | 62,36 | 60,45 | 61,94 | 1,77% | - |
| 15.10.2026 | 61,98 | 62,15 | 59,83 | 60,86 | -2,31% | - |
| 14.10.2026 | 63,20 | 64,05 | 62,07 | 62,30 | -1,38% | - |
| 13.10.2026 | 63,08 | 63,76 | 62,33 | 63,17 | 0,98% | - |
| 12.10.2026 | 62,08 | 63,36 | 61,95 | 62,56 | 0,72% | - |
| 09.10.2026 | 62,07 | 62,88 | 61,99 | 62,11 | 0,03% | - |
| 08.10.2026 | 61,13 | 62,50 | 60,78 | 62,09 | 1,47% | - |
| 07.10.2026 | 62,43 | 63,02 | 60,34 | 61,19 | -1,42% | - |
| 06.10.2026 | 62,65 | 62,91 | 61,45 | 62,07 | -0,94% | 31.950,00 |
| 05.10.2026 | 61,44 | 64,45 | 60,81 | 62,66 | 2,54% | - |
| 02.10.2026 | 61,37 | 61,78 | 60,30 | 61,11 | -0,41% | - |
| 01.10.2026 | 60,26 | 61,40 | 59,78 | 61,36 | 2,23% | - |
| 30.09.2026 | 60,92 | 61,08 | 59,90 | 60,02 | -1,12% | - |
| 29.09.2026 | 62,37 | 62,55 | 60,32 | 60,70 | -2,32% | - |
| 28.09.2026 | 62,56 | 63,51 | 62,04 | 62,14 | -0,26% | - |
| 25.09.2026 | 62,45 | 62,58 | 61,58 | 62,30 | -0,13% | - |
| 24.09.2026 | 62,43 | 63,23 | 61,99 | 62,38 | -0,32% | - |
| 23.09.2026 | 61,87 | 63,48 | 61,72 | 62,58 | 1,08% | - |
| 22.09.2026 | 62,18 | 63,05 | 60,90 | 61,91 | -0,47% | - |
| 21.09.2026 | 63,00 | 63,21 | 61,76 | 62,20 | -0,81% | 124,00 |
| 18.09.2026 | 63,49 | 64,42 | 61,48 | 62,71 | -1,01% | - |
| 17.09.2026 | 63,86 | 64,09 | 63,04 | 63,35 | -0,16% | - |
| 16.09.2026 | 65,05 | 65,26 | 62,78 | 63,45 | -2,35% | - |
| 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% | - |