TechnipFMC Ltd.
[WKN: A2DJQK | ISIN: GB00BDSFG982]
Aktienkurse
28,172$ 2,44%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid: Ask:

Aktienkurse zur TechnipFMC Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 27,54 28,22 27,39 28,17 2,43% -
24.04.2025 26,03 27,52 25,70 27,50 9,87% 8.412.485,00
23.04.2025 25,50 26,16 24,53 25,03 -0,67% 8.432.843,00
22.04.2025 25,00 25,43 24,54 25,20 2,07% 4.502.881,00
21.04.2025 25,45 25,45 24,36 24,69 -3,33% 3.061.946,00
17.04.2025 25,44 26,13 25,08 25,54 2,20% 3.377.478,00
16.04.2025 25,18 25,59 24,55 24,99 -0,36% 9.072.067,00
15.04.2025 25,37 25,76 25,02 25,08 -1,14% 3.637.034,00
14.04.2025 25,57 25,65 24,95 25,37 1,36% 2.653.432,00
11.04.2025 24,28 25,21 23,53 25,03 3,69% 5.047.093,00
10.04.2025 25,16 25,36 23,26 24,14 -7,79% 5.464.440,00
09.04.2025 22,88 26,70 22,12 26,18 12,94% 9.998.152,00
08.04.2025 24,90 25,14 22,81 23,18 -4,10% 5.911.603,00
07.04.2025 24,18 25,60 23,24 24,17 -3,93% 6.904.938,00
04.04.2025 28,36 28,47 24,42 25,16 -14,68% 7.681.387,00
03.04.2025 30,72 31,19 29,45 29,49 -9,60% 8.728.048,00
02.04.2025 31,47 32,90 31,47 32,62 1,40% 5.471.310,00
01.04.2025 31,54 32,40 31,54 32,17 1,51% 4.649.865,00
31.03.2025 30,97 31,75 30,74 31,69 1,64% 5.215.788,00
28.03.2025 31,02 31,43 30,75 31,18 -0,16% 3.966.853,00
27.03.2025 30,74 31,35 30,45 31,23 1,46% 4.425.013,00
26.03.2025 30,60 31,36 30,41 30,78 1,28% 4.364.093,00
25.03.2025 29,97 30,48 29,90 30,39 1,84% 3.627.743,00
24.03.2025 29,50 29,97 29,43 29,84 1,63% 3.887.183,00
21.03.2025 29,08 29,52 29,08 29,36 0,24% 11.451.401,00
20.03.2025 28,49 29,41 28,45 29,29 1,49% 3.884.522,00
19.03.2025 28,23 29,08 27,98 28,86 2,67% 5.602.748,00
18.03.2025 28,42 28,42 27,75 28,11 -0,57% 2.980.251,00
17.03.2025 27,50 28,45 27,28 28,27 3,78% 3.228.551,00
14.03.2025 26,68 27,34 26,39 27,24 2,79% 3.922.788,00
13.03.2025 26,40 26,77 26,25 26,50 0,45% 6.164.080,00
12.03.2025 26,10 26,66 26,02 26,38 1,93% 3.751.013,00
11.03.2025 24,90 26,09 24,76 25,88 2,29% 8.685.215,00
10.03.2025 26,34 26,48 24,62 25,30 -5,14% 12.805.574,00
07.03.2025 26,50 27,04 26,08 26,67 1,37% 8.601.066,00
06.03.2025 26,13 26,72 25,96 26,31 -0,90% 6.537.673,00
05.03.2025 26,83 26,97 25,99 26,55 -1,59% 6.303.299,00
04.03.2025 27,72 27,89 26,23 26,98 -4,33% 6.801.722,00
03.03.2025 29,82 29,85 28,03 28,20 -4,21% 5.220.255,00
28.02.2025 28,50 29,70 28,41 29,44 2,19% 6.781.123,00
27.02.2025 28,39 29,62 28,02 28,81 3,30% 5.774.874,00
26.02.2025 27,76 28,15 27,51 27,89 0,14% 7.461.257,00
25.02.2025 28,50 28,50 27,63 27,85 -2,66% 5.686.079,00
24.02.2025 29,48 29,48 28,11 28,61 -1,79% 4.339.074,00
21.02.2025 30,40 30,48 28,70 29,13 -4,43% 4.306.782,00
20.02.2025 30,75 30,86 30,33 30,48 -0,97% 2.109.400,00
19.02.2025 30,76 31,05 30,59 30,78 -1,09% 2.339.664,00
18.02.2025 30,57 31,25 30,43 31,12 3,11% 3.258.272,00
17.02.2025 30,10 30,19 30,10 30,18 -0,59% -
14.02.2025 30,25 30,48 30,12 30,36 0,26% 4.087.908,00
13.02.2025 30,69 30,71 30,06 30,28 -1,34% 3.622.979,00
12.02.2025 31,13 31,48 30,60 30,69 -2,88% 3.015.986,00
11.02.2025 31,79 31,95 31,51 31,60 -0,82% 2.363.626,00
10.02.2025 31,06 31,95 31,00 31,86 3,44% 2.676.350,00
07.02.2025 30,91 31,29 30,58 30,80 -0,10% 2.766.678,00
06.02.2025 31,30 31,53 30,53 30,83 -1,28% 3.887.228,00
05.02.2025 31,25 31,40 31,02 31,23 0,35% 2.585.951,00
04.02.2025 29,95 31,23 29,88 31,12 3,22% 3.034.916,00
03.02.2025 29,74 30,45 29,33 30,15 0,33% 3.033.146,00
31.01.2025 30,90 31,00 29,96 30,05 -1,80% 2.734.521,00
30.01.2025 30,45 30,85 30,14 30,60 1,39% 3.480.774,00
29.01.2025 30,66 30,88 29,99 30,18 -1,79% 3.736.659,00
28.01.2025 30,71 30,93 30,40 30,73 0,85% 2.595.882,00
27.01.2025 31,11 31,38 30,19 30,47 -2,93% 3.484.357,00
24.01.2025 31,72 31,97 31,33 31,39 -1,07% 1.929.580,00
23.01.2025 32,23 32,33 31,58 31,73 -0,47% 3.286.400,00
22.01.2025 32,48 32,66 31,88 31,88 -2,06% 3.824.813,00
21.01.2025 33,08 33,24 32,38 32,55 -0,06% 3.345.356,00
17.01.2025 32,65 33,27 32,49 32,57 0,03% 2.897.696,00
16.01.2025 32,30 32,78 32,04 32,56 0,34% 5.163.127,00
15.01.2025 32,73 32,75 32,11 32,45 -0,06% 5.294.153,00
14.01.2025 32,10 32,81 32,01 32,47 0,71% 2.617.351,00
13.01.2025 31,67 32,32 31,65 32,24 1,70% 2.854.916,00
10.01.2025 32,90 33,45 31,63 31,70 -2,61% 4.040.849,00
08.01.2025 31,79 32,56 31,79 32,55 1,15% 2.959.100,00
07.01.2025 31,90 32,50 31,57 32,18 1,58% 3.186.581,00
06.01.2025 31,44 32,26 31,32 31,68 1,05% 4.257.580,00
03.01.2025 30,00 31,35 29,75 31,35 6,02% 5.383.539,00
02.01.2025 29,30 29,84 29,17 29,57 2,18% 2.412.040,00
31.12.2024 29,01 29,38 28,93 28,94 -0,03% 2.609.732,00
30.12.2024 28,93 29,32 28,58 28,95 -0,31% 2.600.628,00
27.12.2024 29,00 29,25 28,87 29,04 -0,41% 2.175.705,00
26.12.2024 29,19 29,32 28,89 29,16 0,24% 1.526.968,00
24.12.2024 29,00 29,28 28,46 29,09 0,94% 1.763.271,00
23.12.2024 28,68 28,95 28,41 28,82 -0,24% 2.809.832,00
20.12.2024 28,47 29,18 28,36 28,89 0,91% 7.244.789,00
19.12.2024 29,80 30,03 28,38 28,63 -0,76% 3.959.385,00
18.12.2024 30,23 30,23 28,71 28,85 -3,70% 4.766.354,00
17.12.2024 30,27 30,40 29,23 29,96 -2,76% 4.996.074,00
16.12.2024 30,70 31,03 30,50 30,81 -0,61% 3.221.360,00
13.12.2024 31,07 31,09 30,80 31,00 0,39% 2.355.630,00
12.12.2024 30,90 31,05 30,33 30,88 -0,16% 2.525.731,00
11.12.2024 30,36 31,16 29,96 30,93 2,66% 3.253.760,00
10.12.2024 30,67 30,76 30,09 30,13 -0,59% 2.507.986,00
09.12.2024 30,93 30,97 30,29 30,31 -1,37% 5.978.242,00
06.12.2024 32,26 32,40 30,71 30,73 -3,82% 5.341.080,00
05.12.2024 31,65 32,64 31,65 31,95 2,17% 3.942.523,00
04.12.2024 31,44 31,62 30,82 31,27 -0,79% 3.636.789,00
03.12.2024 31,57 31,76 31,20 31,52 0,67% 4.087.530,00
02.12.2024 31,18 31,53 30,96 31,31 -0,19% 6.185.129,00