29,505€
-1,26%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 30,11 | 30,40 | 29,45 | 29,50 | -1,70% | - |
| 05.02.2025 | 29,86 | 30,14 | 29,77 | 30,01 | 0,08% | - |
| 04.02.2025 | 29,24 | 30,07 | 28,94 | 29,99 | 2,36% | - |
| 03.02.2025 | 28,91 | 29,60 | 28,60 | 29,30 | 1,09% | 3.138,00 |
| 31.01.2025 | 29,51 | 29,85 | 28,89 | 28,98 | -1,40% | - |
| 30.01.2025 | 28,68 | 29,57 | 28,20 | 29,39 | 1,45% | - |
| 29.01.2025 | 29,43 | 29,70 | 28,83 | 28,97 | -1,68% | - |
| 28.01.2025 | 29,10 | 30,80 | 29,09 | 29,46 | 1,45% | - |
| 27.01.2025 | 30,00 | 30,01 | 28,79 | 29,04 | -2,88% | 810,00 |
| 24.01.2025 | 30,33 | 30,46 | 29,87 | 29,90 | -1,83% | - |
| 23.01.2025 | 30,62 | 31,05 | 30,33 | 30,46 | -0,59% | - |
| 22.01.2025 | 31,28 | 31,34 | 30,63 | 30,64 | -1,93% | - |
| 21.01.2025 | 30,83 | 32,44 | 30,82 | 31,24 | 1,16% | - |
| 20.01.2025 | 31,60 | 31,64 | 30,75 | 30,89 | -2,58% | - |
| 17.01.2025 | 31,69 | 32,34 | 31,62 | 31,70 | 0,26% | - |
| 16.01.2025 | 31,57 | 31,94 | 31,13 | 31,62 | 0,32% | - |
| 15.01.2025 | 31,56 | 31,95 | 31,23 | 31,52 | 0,00% | - |
| 14.01.2025 | 31,50 | 31,87 | 31,27 | 31,52 | -0,13% | - |
| 13.01.2025 | 30,99 | 31,67 | 30,85 | 31,56 | 2,00% | - |
| 10.01.2025 | 31,54 | 32,57 | 30,88 | 30,94 | -1,95% | - |
| 09.01.2025 | 31,56 | 31,62 | 31,49 | 31,56 | 0,01% | - |
| 08.01.2025 | 31,13 | 31,55 | 31,00 | 31,55 | 1,38% | - |
| 07.01.2025 | 30,45 | 31,36 | 30,37 | 31,12 | 2,03% | - |
| 06.01.2025 | 30,41 | 31,07 | 30,29 | 30,51 | 0,33% | 453,00 |
| 03.01.2025 | 28,83 | 30,41 | 28,75 | 30,41 | 5,49% | 40,00 |
| 02.01.2025 | 27,97 | 29,00 | 27,95 | 28,82 | 6,48% | - |
| 30.12.2024 | 27,77 | 27,80 | 27,05 | 27,07 | -2,81% | - |
| 27.12.2024 | 27,99 | 28,11 | 27,70 | 27,85 | 0,64% | - |
| 23.12.2024 | 27,77 | 27,83 | 27,35 | 27,67 | -0,13% | - |
| 20.12.2024 | 27,59 | 27,97 | 27,33 | 27,71 | 0,38% | - |
| 19.12.2024 | 27,83 | 28,70 | 27,39 | 27,60 | -0,78% | - |
| 18.12.2024 | 28,56 | 28,82 | 27,74 | 27,82 | -2,57% | - |
| 17.12.2024 | 29,27 | 29,45 | 27,83 | 28,56 | -2,59% | - |
| 16.12.2024 | 29,51 | 29,60 | 29,12 | 29,31 | -0,76% | - |
| 13.12.2024 | 29,52 | 29,68 | 29,38 | 29,54 | 0,10% | - |
| 12.12.2024 | 29,37 | 29,67 | 28,90 | 29,51 | 0,12% | - |
| 11.12.2024 | 28,64 | 29,70 | 28,56 | 29,47 | 2,96% | - |
| 10.12.2024 | 28,70 | 29,27 | 28,59 | 28,63 | -0,35% | - |
| 09.12.2024 | 28,94 | 29,25 | 28,67 | 28,73 | -1,23% | - |
| 06.12.2024 | 30,40 | 30,60 | 29,07 | 29,09 | -3,66% | - |
| 05.12.2024 | 29,74 | 30,85 | 29,44 | 30,19 | 1,51% | - |
| 04.12.2024 | 30,03 | 30,38 | 29,28 | 29,74 | -0,88% | - |
| 03.12.2024 | 29,82 | 30,22 | 29,70 | 30,01 | 0,60% | - |
| 02.12.2024 | 29,65 | 30,02 | 29,39 | 29,83 | 1,15% | - |
| 29.11.2024 | 29,46 | 29,76 | 29,34 | 29,49 | 0,10% | - |
| 28.11.2024 | 29,43 | 29,48 | 29,40 | 29,46 | 0,34% | - |
| 27.11.2024 | 29,63 | 29,86 | 29,27 | 29,36 | -0,93% | 504,00 |
| 26.11.2024 | 29,26 | 29,63 | 29,01 | 29,63 | 1,43% | - |
| 25.11.2024 | 29,58 | 29,82 | 28,98 | 29,21 | -1,30% | 60,00 |
| 22.11.2024 | 28,92 | 29,67 | 28,86 | 29,60 | 3,29% | - |
| 21.11.2024 | 27,50 | 28,84 | 27,46 | 28,66 | 4,09% | 50,00 |
| 20.11.2024 | 27,25 | 27,82 | 27,23 | 27,53 | 1,32% | - |
| 19.11.2024 | 26,88 | 27,28 | 26,57 | 27,17 | 0,99% | - |
| 18.11.2024 | 26,76 | 27,41 | 26,22 | 26,90 | 0,53% | - |
| 15.11.2024 | 26,88 | 27,34 | 26,50 | 26,76 | -1,20% | - |
| 14.11.2024 | 26,74 | 27,46 | 26,66 | 27,09 | 1,32% | - |
| 13.11.2024 | 27,38 | 27,54 | 26,64 | 26,73 | -2,53% | - |
| 12.11.2024 | 27,25 | 27,76 | 27,24 | 27,43 | 0,75% | - |
| 11.11.2024 | 26,88 | 27,47 | 26,88 | 27,22 | 1,40% | - |
| 08.11.2024 | 26,51 | 26,98 | 26,30 | 26,85 | 1,58% | - |
| 07.11.2024 | 26,35 | 26,57 | 25,82 | 26,43 | 0,40% | - |
| 06.11.2024 | 25,25 | 26,55 | 25,17 | 26,33 | 7,96% | - |
| 05.11.2024 | 24,28 | 24,51 | 24,15 | 24,39 | 0,52% | - |
| 04.11.2024 | 24,12 | 24,75 | 24,08 | 24,26 | 0,43% | 945,00 |
| 01.11.2024 | 24,53 | 24,86 | 23,79 | 24,15 | -0,92% | - |
| 31.10.2024 | 23,95 | 24,82 | 23,90 | 24,38 | 0,20% | - |
| 30.10.2024 | 24,11 | 24,93 | 23,89 | 24,33 | 2,62% | - |
| 29.10.2024 | 24,09 | 24,46 | 23,71 | 23,71 | -3,57% | 288,00 |
| 28.10.2024 | 24,62 | 25,00 | 23,53 | 24,59 | 0,25% | - |
| 25.10.2024 | 24,16 | 24,65 | 24,11 | 24,52 | 2,71% | - |
| 24.10.2024 | 23,28 | 25,02 | 23,28 | 23,88 | 2,41% | - |
| 23.10.2024 | 23,63 | 23,80 | 23,12 | 23,32 | -1,71% | - |
| 22.10.2024 | 23,45 | 23,77 | 23,34 | 23,72 | 0,90% | - |
| 21.10.2024 | 23,56 | 23,80 | 23,49 | 23,51 | -0,25% | - |
| 18.10.2024 | 24,46 | 24,51 | 23,46 | 23,57 | -3,76% | - |
| 17.10.2024 | 24,38 | 24,62 | 24,25 | 24,49 | 0,49% | - |
| 16.10.2024 | 24,13 | 24,44 | 24,12 | 24,37 | 0,85% | - |
| 15.10.2024 | 24,97 | 25,00 | 23,97 | 24,16 | -3,04% | - |
| 14.10.2024 | 25,29 | 25,38 | 24,56 | 24,92 | -1,55% | - |
| 11.10.2024 | 25,13 | 25,52 | 25,04 | 25,31 | 0,73% | 1.244,00 |
| 10.10.2024 | 24,74 | 25,30 | 24,69 | 25,13 | 1,46% | - |
| 09.10.2024 | 24,63 | 24,82 | 24,38 | 24,77 | 0,49% | - |
| 08.10.2024 | 25,02 | 25,09 | 24,27 | 24,65 | -1,44% | - |
| 07.10.2024 | 24,94 | 25,29 | 24,85 | 25,01 | 0,30% | - |
| 04.10.2024 | 24,50 | 25,04 | 24,47 | 24,93 | 1,79% | - |
| 03.10.2024 | 24,51 | 25,01 | 24,32 | 24,49 | -0,01% | - |
| 02.10.2024 | 24,86 | 25,68 | 24,40 | 24,50 | -1,66% | - |
| 01.10.2024 | 23,53 | 24,96 | 23,41 | 24,91 | 5,70% | - |
| 30.09.2024 | 22,89 | 23,62 | 22,71 | 23,57 | 2,96% | - |
| 27.09.2024 | 22,65 | 22,95 | 22,49 | 22,89 | 1,35% | - |
| 26.09.2024 | 24,15 | 24,22 | 22,49 | 22,58 | -6,37% | - |
| 25.09.2024 | 24,75 | 25,01 | 23,72 | 24,12 | -2,98% | - |
| 24.09.2024 | 24,62 | 25,08 | 24,59 | 24,86 | 0,93% | - |
| 23.09.2024 | 24,42 | 24,94 | 24,33 | 24,63 | 1,01% | - |
| 20.09.2024 | 23,59 | 24,61 | 23,55 | 24,38 | 3,35% | - |
| 19.09.2024 | 22,93 | 23,62 | 22,49 | 23,59 | 3,33% | - |
| 18.09.2024 | 22,95 | 23,13 | 22,72 | 22,83 | -0,41% | - |
| 17.09.2024 | 22,42 | 22,99 | 22,39 | 22,93 | 2,22% | - |
| 16.09.2024 | 21,85 | 22,43 | 21,80 | 22,43 | 2,48% | - |
| 13.09.2024 | 21,58 | 22,06 | 21,57 | 21,89 | 1,32% | - |