34,991$
-1,71%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 35,38 | 35,72 | 34,91 | 34,99 | -1,71% | 2.983.508,00 |
| 14.08.2025 | 35,19 | 35,80 | 34,74 | 35,60 | 1,66% | 2.578.769,00 |
| 13.08.2025 | 35,12 | 35,40 | 34,76 | 35,02 | -0,28% | 2.006.233,00 |
| 12.08.2025 | 35,21 | 35,54 | 35,06 | 35,12 | 0,43% | 2.254.261,00 |
| 11.08.2025 | 34,95 | 35,27 | 34,57 | 34,97 | 0,06% | 2.295.309,00 |
| 08.08.2025 | 35,49 | 35,51 | 34,79 | 34,95 | -0,48% | 1.847.145,00 |
| 07.08.2025 | 35,85 | 36,10 | 35,07 | 35,12 | -1,27% | 3.050.592,00 |
| 06.08.2025 | 35,80 | 36,60 | 35,46 | 35,57 | 0,23% | 1.914.267,00 |
| 05.08.2025 | 35,87 | 36,09 | 35,01 | 35,49 | -0,56% | 2.930.310,00 |
| 04.08.2025 | 35,26 | 35,71 | 35,23 | 35,69 | 1,05% | 2.054.178,00 |
| 01.08.2025 | 35,91 | 36,10 | 35,02 | 35,32 | -2,89% | 3.531.956,00 |
| 31.07.2025 | 36,61 | 37,11 | 36,10 | 36,37 | -1,06% | 3.853.488,00 |
| 30.07.2025 | 37,32 | 37,47 | 36,68 | 36,76 | -2,00% | 4.080.516,00 |
| 29.07.2025 | 36,89 | 37,63 | 36,48 | 37,51 | 1,87% | 5.186.913,00 |
| 28.07.2025 | 36,85 | 37,68 | 36,66 | 36,82 | 1,02% | 4.133.941,00 |
| 25.07.2025 | 37,50 | 38,05 | 36,41 | 36,45 | -2,90% | 5.816.064,00 |
| 24.07.2025 | 35,20 | 37,69 | 34,62 | 37,54 | 11,76% | 9.308.723,00 |
| 23.07.2025 | 32,70 | 33,88 | 32,60 | 33,59 | 3,61% | 6.487.743,00 |
| 22.07.2025 | 32,14 | 32,57 | 31,88 | 32,42 | 0,71% | 6.003.062,00 |
| 21.07.2025 | 33,08 | 33,08 | 32,03 | 32,19 | -1,68% | 4.397.946,00 |
| 18.07.2025 | 32,89 | 32,90 | 32,32 | 32,74 | 0,21% | 6.363.105,00 |
| 17.07.2025 | 32,84 | 33,09 | 32,58 | 32,67 | -0,85% | 5.324.759,00 |
| 16.07.2025 | 33,91 | 34,15 | 32,81 | 32,95 | -3,54% | 5.572.909,00 |
| 15.07.2025 | 34,30 | 34,73 | 34,13 | 34,16 | -0,41% | 4.929.936,00 |
| 14.07.2025 | 35,11 | 35,50 | 34,29 | 34,30 | -3,81% | 4.967.972,00 |
| 11.07.2025 | 35,38 | 35,86 | 35,20 | 35,66 | 0,85% | 2.476.360,00 |
| 10.07.2025 | 34,96 | 35,42 | 34,63 | 35,36 | 0,54% | 2.778.297,00 |
| 09.07.2025 | 35,57 | 35,79 | 35,12 | 35,17 | -0,45% | 2.431.562,00 |
| 08.07.2025 | 34,62 | 35,66 | 34,62 | 35,33 | 1,58% | 2.519.562,00 |
| 07.07.2025 | 34,68 | 34,87 | 34,30 | 34,78 | -0,34% | 3.055.713,00 |
| 03.07.2025 | 34,65 | 35,03 | 34,51 | 34,90 | 0,75% | 2.377.050,00 |
| 02.07.2025 | 34,90 | 34,90 | 34,41 | 34,64 | 0,00% | 5.343.444,00 |
| 01.07.2025 | 34,48 | 35,09 | 33,97 | 34,64 | 0,58% | 4.225.845,00 |
| 30.06.2025 | 34,76 | 34,96 | 34,33 | 34,44 | -0,29% | 4.422.707,00 |
| 27.06.2025 | 35,00 | 35,21 | 34,35 | 34,54 | -1,14% | 8.381.909,00 |
| 26.06.2025 | 34,33 | 34,96 | 34,22 | 34,94 | 2,55% | 4.178.814,00 |
| 25.06.2025 | 34,17 | 34,45 | 33,72 | 34,07 | 0,06% | 4.741.763,00 |
| 24.06.2025 | 33,91 | 34,55 | 33,65 | 34,05 | -0,26% | 5.260.856,00 |
| 23.06.2025 | 35,35 | 35,48 | 33,91 | 34,14 | -2,87% | 3.623.534,00 |
| 20.06.2025 | 35,50 | 35,70 | 34,94 | 35,15 | -0,51% | 11.652.316,00 |
| 18.06.2025 | 35,41 | 35,71 | 35,04 | 35,33 | 0,06% | 3.704.808,00 |
| 17.06.2025 | 35,08 | 35,52 | 34,77 | 35,31 | 1,82% | 3.251.426,00 |
| 16.06.2025 | 34,20 | 34,80 | 33,98 | 34,68 | 0,46% | 3.421.482,00 |
| 13.06.2025 | 35,00 | 35,27 | 34,21 | 34,52 | -0,46% | 4.329.703,00 |
| 12.06.2025 | 33,83 | 34,81 | 33,41 | 34,68 | 1,20% | 3.597.223,00 |
| 11.06.2025 | 32,99 | 34,33 | 32,82 | 34,27 | 3,97% | 3.604.615,00 |
| 10.06.2025 | 32,37 | 33,16 | 32,31 | 32,96 | 2,30% | 4.120.663,00 |
| 09.06.2025 | 32,45 | 32,49 | 31,92 | 32,22 | -0,92% | 3.412.082,00 |
| 06.06.2025 | 32,23 | 32,62 | 31,91 | 32,52 | 2,33% | 3.399.762,00 |
| 05.06.2025 | 31,97 | 32,21 | 31,64 | 31,78 | 0,57% | 2.400.070,00 |
| 04.06.2025 | 31,82 | 32,39 | 31,44 | 31,60 | -0,69% | 3.260.447,00 |
| 03.06.2025 | 31,18 | 32,07 | 30,86 | 31,82 | 1,99% | 3.228.927,00 |
| 02.06.2025 | 31,67 | 31,80 | 31,07 | 31,20 | 0,16% | 4.567.951,00 |
| 30.05.2025 | 30,98 | 31,29 | 30,78 | 31,15 | -0,06% | 5.138.701,00 |
| 29.05.2025 | 30,75 | 31,25 | 30,64 | 31,17 | 1,46% | 3.439.081,00 |
| 28.05.2025 | 30,43 | 30,73 | 30,13 | 30,72 | 1,55% | 7.525.632,00 |
| 27.05.2025 | 30,09 | 30,30 | 29,62 | 30,25 | 1,89% | 4.453.740,00 |
| 23.05.2025 | 28,89 | 29,78 | 28,89 | 29,69 | 0,44% | 2.524.711,00 |
| 22.05.2025 | 29,55 | 29,77 | 28,87 | 29,56 | -1,07% | 4.297.920,00 |
| 21.05.2025 | 30,58 | 30,63 | 29,75 | 29,88 | -2,51% | 2.971.499,00 |
| 20.05.2025 | 31,04 | 31,20 | 30,63 | 30,65 | -1,73% | 2.638.681,00 |
| 19.05.2025 | 31,01 | 31,51 | 30,95 | 31,19 | -0,35% | 3.685.911,00 |
| 16.05.2025 | 31,42 | 31,63 | 30,90 | 31,30 | -0,79% | 2.841.246,00 |
| 15.05.2025 | 31,00 | 31,57 | 30,65 | 31,55 | 0,22% | 2.585.983,00 |
| 14.05.2025 | 31,21 | 31,76 | 30,97 | 31,48 | 0,64% | 2.949.763,00 |
| 13.05.2025 | 30,97 | 31,51 | 30,91 | 31,28 | 1,72% | 4.200.916,00 |
| 12.05.2025 | 31,02 | 31,31 | 30,26 | 30,75 | 2,98% | 3.438.560,00 |
| 09.05.2025 | 30,33 | 30,35 | 29,63 | 29,86 | 0,54% | 3.203.823,00 |
| 08.05.2025 | 29,75 | 30,11 | 29,49 | 29,70 | 1,96% | 3.268.554,00 |
| 07.05.2025 | 29,27 | 29,38 | 28,91 | 29,13 | -0,07% | 2.344.739,00 |
| 06.05.2025 | 29,60 | 29,73 | 29,06 | 29,15 | -0,38% | 3.647.695,00 |
| 05.05.2025 | 29,04 | 29,37 | 28,88 | 29,26 | -1,38% | 4.438.911,00 |
| 02.05.2025 | 29,40 | 29,78 | 29,05 | 29,67 | 2,24% | 2.795.831,00 |
| 01.05.2025 | 28,00 | 29,28 | 28,00 | 29,02 | 3,02% | 3.830.438,00 |
| 30.04.2025 | 28,40 | 28,40 | 27,71 | 28,17 | -2,19% | 4.173.721,00 |
| 29.04.2025 | 28,54 | 28,99 | 28,50 | 28,80 | 0,28% | 4.378.673,00 |
| 28.04.2025 | 28,18 | 28,87 | 27,99 | 28,72 | 1,38% | 5.596.597,00 |
| 25.04.2025 | 27,54 | 28,38 | 27,23 | 28,33 | 3,02% | 6.006.099,00 |
| 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 |