49,685€
4,42%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.12.2025 | 39,27 | 39,41 | 38,68 | 39,16 | -0,48% | - |
| 01.12.2025 | 38,81 | 39,81 | 38,51 | 39,35 | 0,90% | - |
| 28.11.2025 | 39,09 | 39,75 | 37,60 | 39,00 | -0,05% | - |
| 27.11.2025 | 39,01 | 39,08 | 38,95 | 39,01 | -0,44% | - |
| 26.11.2025 | 38,97 | 40,25 | 38,91 | 39,19 | 0,97% | - |
| 25.11.2025 | 38,64 | 38,95 | 38,23 | 38,81 | 0,44% | - |
| 24.11.2025 | 38,36 | 38,84 | 37,81 | 38,64 | 0,69% | - |
| 21.11.2025 | 37,81 | 38,44 | 37,45 | 38,38 | 1,29% | - |
| 20.11.2025 | 38,41 | 39,05 | 37,52 | 37,89 | -0,53% | - |
| 19.11.2025 | 37,77 | 38,18 | 37,14 | 38,09 | 0,97% | - |
| 18.11.2025 | 36,63 | 38,08 | 36,59 | 37,72 | 2,48% | - |
| 17.11.2025 | 37,67 | 38,18 | 36,77 | 36,81 | -2,27% | - |
| 14.11.2025 | 37,07 | 38,18 | 36,75 | 37,67 | 2,11% | - |
| 13.11.2025 | 37,13 | 37,50 | 36,83 | 36,89 | -0,54% | - |
| 12.11.2025 | 37,65 | 37,79 | 36,91 | 37,09 | -1,41% | - |
| 11.11.2025 | 37,75 | 38,23 | 37,20 | 37,62 | -0,36% | 698,00 |
| 10.11.2025 | 37,13 | 37,97 | 36,88 | 37,76 | 2,57% | - |
| 07.11.2025 | 36,79 | 36,95 | 36,09 | 36,81 | 0,04% | - |
| 06.11.2025 | 36,76 | 37,36 | 36,32 | 36,80 | -0,78% | - |
| 05.11.2025 | 36,39 | 37,38 | 36,27 | 37,09 | 1,94% | - |
| 04.11.2025 | 36,30 | 36,52 | 35,81 | 36,38 | -0,51% | - |
| 03.11.2025 | 35,83 | 36,88 | 35,78 | 36,57 | 2,14% | - |
| 31.10.2025 | 36,12 | 36,38 | 35,14 | 35,80 | -2,08% | - |
| 30.10.2025 | 35,30 | 36,86 | 35,23 | 36,56 | 3,28% | - |
| 29.10.2025 | 35,30 | 35,61 | 34,45 | 35,40 | 0,84% | - |
| 28.10.2025 | 34,76 | 35,71 | 34,53 | 35,11 | 1,59% | 114,00 |
| 27.10.2025 | 34,17 | 35,39 | 33,45 | 34,56 | 1,25% | - |
| 24.10.2025 | 35,32 | 35,43 | 33,60 | 34,13 | -3,87% | - |
| 23.10.2025 | 32,68 | 35,59 | 32,21 | 35,50 | 13,14% | - |
| 22.10.2025 | 31,44 | 32,59 | 31,38 | 31,38 | 0,32% | - |
| 21.10.2025 | 31,37 | 31,63 | 31,06 | 31,28 | -0,26% | - |
| 20.10.2025 | 30,88 | 31,65 | 30,83 | 31,36 | 1,68% | - |
| 17.10.2025 | 30,31 | 31,02 | 28,28 | 30,85 | 1,50% | - |
| 16.10.2025 | 30,53 | 31,53 | 30,26 | 30,39 | -0,82% | 1.000,00 |
| 15.10.2025 | 31,03 | 31,52 | 30,56 | 30,64 | -0,79% | - |
| 14.10.2025 | 30,93 | 31,19 | 30,64 | 30,89 | -0,82% | - |
| 13.10.2025 | 31,09 | 31,39 | 30,76 | 31,14 | 1,58% | - |
| 10.10.2025 | 32,09 | 32,77 | 30,66 | 30,66 | -3,76% | - |
| 09.10.2025 | 32,57 | 32,88 | 31,73 | 31,85 | -1,64% | - |
| 08.10.2025 | 32,91 | 33,10 | 31,76 | 32,39 | -0,57% | - |
| 07.10.2025 | 32,44 | 33,29 | 32,30 | 32,57 | 0,65% | - |
| 06.10.2025 | 32,48 | 32,95 | 31,98 | 32,36 | -0,09% | - |
| 03.10.2025 | 33,00 | 33,16 | 32,37 | 32,39 | -1,42% | - |
| 02.10.2025 | 33,88 | 34,04 | 32,80 | 32,86 | -2,51% | - |
| 01.10.2025 | 33,40 | 34,06 | 33,00 | 33,70 | 0,30% | - |
| 30.09.2025 | 34,00 | 34,03 | 33,27 | 33,60 | -1,33% | - |
| 29.09.2025 | 34,50 | 34,63 | 33,87 | 34,05 | -1,09% | - |
| 26.09.2025 | 34,35 | 35,02 | 34,33 | 34,43 | 0,92% | - |
| 25.09.2025 | 33,69 | 34,41 | 33,61 | 34,11 | 0,52% | - |
| 24.09.2025 | 33,83 | 34,43 | 33,68 | 33,94 | 0,91% | - |
| 23.09.2025 | 32,88 | 34,47 | 32,87 | 33,63 | 2,48% | - |
| 22.09.2025 | 33,53 | 33,64 | 32,35 | 32,82 | -1,31% | - |
| 19.09.2025 | 33,32 | 33,52 | 33,10 | 33,25 | -0,28% | - |
| 18.09.2025 | 33,35 | 33,64 | 32,94 | 33,35 | 0,29% | - |
| 17.09.2025 | 32,90 | 33,30 | 32,71 | 33,25 | 0,76% | - |
| 16.09.2025 | 33,16 | 33,46 | 32,54 | 33,00 | -0,57% | - |
| 15.09.2025 | 34,01 | 34,09 | 33,11 | 33,19 | -2,51% | - |