TechnipFMC Ltd.
[WKN: A2DJQK | ISIN: GB00BDSFG982]
Aktienkurse
25,981$ -11,90%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid: Ask:

Aktienkurse zur TechnipFMC Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 28,27 28,32 25,41 26,13 -11,40% -
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
29.11.2024 31,15 31,44 30,98 31,37 1,16% 1.970.643,00
27.11.2024 31,04 31,53 30,92 31,01 -0,10% 3.665.159,00
26.11.2024 30,79 31,06 30,38 31,04 1,31% 4.553.608,00
25.11.2024 30,83 30,90 30,43 30,64 -0,62% 4.603.308,00
22.11.2024 30,17 30,91 30,16 30,83 2,70% 3.482.083,00
21.11.2024 29,29 30,23 29,29 30,02 3,52% 3.350.635,00
20.11.2024 28,80 29,30 28,72 29,00 0,80% 2.715.378,00
19.11.2024 28,24 28,82 28,20 28,77 0,91% 2.540.004,00
18.11.2024 28,73 29,00 28,50 28,51 1,17% 3.723.327,00
15.11.2024 28,64 28,82 27,95 28,18 -1,09% 3.506.987,00
14.11.2024 28,60 28,61 28,12 28,49 0,89% 4.364.764,00
13.11.2024 29,25 29,25 28,13 28,24 -3,12% 4.828.365,00
12.11.2024 28,97 29,49 28,95 29,15 0,48% 2.351.312,00
11.11.2024 28,81 29,24 28,79 29,01 0,83% 2.395.571,00