42,569$
0,45%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,24 | 42,87 | 41,73 | 42,85 | 1,11% | 2.395.818,00 |
| 06.11.2025 | 42,49 | 43,09 | 41,88 | 42,38 | 0,09% | 2.619.311,00 |
| 05.11.2025 | 41,76 | 42,94 | 41,56 | 42,34 | 1,15% | 3.593.167,00 |
| 04.11.2025 | 41,24 | 41,98 | 41,06 | 41,86 | -0,57% | 2.978.938,00 |
| 03.11.2025 | 41,50 | 42,51 | 41,12 | 42,10 | 1,81% | 3.362.374,00 |
| 31.10.2025 | 41,91 | 41,98 | 41,21 | 41,35 | -1,05% | 2.567.348,00 |
| 30.10.2025 | 40,90 | 42,65 | 40,79 | 41,79 | 1,83% | 3.267.657,00 |
| 29.10.2025 | 41,11 | 41,46 | 40,53 | 41,04 | -0,24% | 4.453.493,00 |
| 28.10.2025 | 40,52 | 41,56 | 40,52 | 41,14 | 1,53% | 2.918.892,00 |
| 27.10.2025 | 40,11 | 41,18 | 40,00 | 40,52 | 2,61% | 4.427.812,00 |
| 24.10.2025 | 41,00 | 41,01 | 39,06 | 39,49 | -3,37% | 6.247.485,00 |
| 23.10.2025 | 38,05 | 41,29 | 38,05 | 40,87 | 8,95% | 11.642.808,00 |
| 22.10.2025 | 36,99 | 37,83 | 36,67 | 37,51 | 2,85% | 5.848.000,00 |
| 21.10.2025 | 36,58 | 36,68 | 36,03 | 36,47 | -0,11% | 4.280.829,00 |
| 20.10.2025 | 36,12 | 36,62 | 35,97 | 36,51 | 1,68% | 3.743.409,00 |
| 17.10.2025 | 35,58 | 36,18 | 35,46 | 35,91 | 0,58% | - |
| 16.10.2025 | 35,94 | 36,80 | 35,37 | 35,70 | 0,37% | 5.332.096,00 |
| 15.10.2025 | 36,51 | 36,58 | 35,56 | 35,57 | -1,17% | 6.087.016,00 |
| 14.10.2025 | 35,59 | 36,21 | 35,47 | 35,99 | -0,03% | 4.445.528,00 |
| 13.10.2025 | 36,33 | 36,50 | 35,55 | 36,00 | 0,59% | 2.632.215,00 |
| 10.10.2025 | 36,94 | 37,13 | 35,58 | 35,79 | -3,01% | 3.461.303,00 |
| 09.10.2025 | 37,91 | 38,19 | 36,57 | 36,90 | -2,69% | 3.375.661,00 |
| 08.10.2025 | 38,38 | 38,75 | 36,94 | 37,92 | -0,76% | 3.441.375,00 |
| 07.10.2025 | 38,36 | 38,89 | 37,71 | 38,21 | 0,53% | 3.074.383,00 |
| 06.10.2025 | 38,11 | 38,49 | 37,38 | 38,01 | -0,08% | 4.231.448,00 |
| 03.10.2025 | 38,90 | 38,92 | 37,99 | 38,04 | -0,99% | 3.221.796,00 |
| 02.10.2025 | 39,64 | 39,73 | 38,42 | 38,42 | -3,37% | 3.166.697,00 |
| 01.10.2025 | 39,12 | 39,91 | 38,80 | 39,76 | 0,79% | 2.958.892,00 |
| 30.09.2025 | 39,50 | 39,80 | 39,06 | 39,45 | -1,18% | 6.597.850,00 |
| 29.09.2025 | 40,32 | 40,34 | 39,74 | 39,92 | -1,11% | 3.617.242,00 |
| 26.09.2025 | 40,19 | 40,93 | 40,16 | 40,37 | 1,10% | 3.817.487,00 |
| 25.09.2025 | 39,54 | 40,15 | 39,21 | 39,93 | 0,99% | 3.689.330,00 |
| 24.09.2025 | 40,00 | 40,42 | 39,52 | 39,54 | -0,73% | 5.759.674,00 |
| 23.09.2025 | 38,95 | 40,68 | 38,95 | 39,83 | 2,71% | 4.407.998,00 |
| 22.09.2025 | 38,68 | 39,05 | 38,06 | 38,78 | -1,60% | 5.192.424,00 |
| 19.09.2025 | 39,09 | 39,44 | 38,89 | 39,41 | 0,46% | 12.330.329,00 |
| 18.09.2025 | 39,35 | 39,61 | 38,80 | 39,23 | 0,03% | 3.641.431,00 |
| 17.09.2025 | 38,87 | 39,52 | 38,70 | 39,22 | 0,54% | 4.018.744,00 |
| 16.09.2025 | 39,06 | 39,55 | 38,60 | 39,01 | -0,03% | 4.972.618,00 |
| 15.09.2025 | 39,85 | 40,08 | 38,97 | 39,02 | -2,08% | 6.277.367,00 |
| 12.09.2025 | 40,40 | 40,50 | 39,73 | 39,85 | -1,12% | 5.681.549,00 |
| 11.09.2025 | 40,38 | 41,30 | 40,00 | 40,30 | -1,44% | 60.619.407,00 |
| 10.09.2025 | 39,95 | 41,19 | 39,76 | 40,89 | 3,13% | 7.347.190,00 |
| 09.09.2025 | 39,51 | 39,97 | 39,30 | 39,65 | 0,94% | 6.183.527,00 |
| 08.09.2025 | 38,82 | 39,61 | 38,76 | 39,28 | 0,98% | 6.636.010,00 |
| 05.09.2025 | 39,03 | 39,85 | 38,85 | 38,90 | -1,89% | 9.196.331,00 |
| 04.09.2025 | 38,37 | 39,85 | 38,29 | 39,65 | 3,66% | 7.825.657,00 |
| 03.09.2025 | 38,83 | 39,06 | 38,13 | 38,25 | 1,86% | 9.336.085,00 |
| 02.09.2025 | 36,60 | 37,66 | 36,16 | 37,55 | 2,15% | 3.462.963,00 |
| 29.08.2025 | 37,04 | 37,17 | 36,56 | 36,76 | -0,81% | 3.457.153,00 |
| 28.08.2025 | 36,72 | 37,06 | 36,29 | 37,06 | 1,37% | 2.508.839,00 |
| 27.08.2025 | 36,26 | 36,99 | 36,08 | 36,56 | 0,86% | 2.417.521,00 |
| 26.08.2025 | 36,08 | 36,47 | 36,00 | 36,25 | -0,52% | 3.696.911,00 |
| 25.08.2025 | 36,08 | 36,54 | 35,99 | 36,44 | 0,89% | 2.667.862,00 |
| 22.08.2025 | 35,47 | 36,33 | 35,42 | 36,12 | 2,29% | 3.072.335,00 |
| 21.08.2025 | 34,78 | 35,53 | 34,67 | 35,31 | 1,58% | 1.766.329,00 |
| 20.08.2025 | 34,83 | 35,01 | 34,27 | 34,76 | -0,20% | 2.496.896,00 |
| 19.08.2025 | 34,91 | 35,28 | 34,61 | 34,83 | -0,57% | 3.547.162,00 |
| 18.08.2025 | 34,83 | 35,36 | 34,50 | 35,03 | 0,11% | 2.503.572,00 |
| 15.08.2025 | 35,38 | 35,72 | 34,91 | 34,99 | -1,71% | 2.983.508,00 |
| 14.08.2025 | 35,26 | 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 | 34,98 | 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 | 35,90 | 36,10 | 35,07 | 35,12 | -1,27% | 3.050.592,00 |
| 06.08.2025 | 35,97 | 36,60 | 35,46 | 35,57 | 0,23% | 1.914.267,00 |
| 05.08.2025 | 35,93 | 36,09 | 35,01 | 35,49 | -0,56% | 2.930.310,00 |
| 04.08.2025 | 35,36 | 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 | 36,54 | 37,11 | 36,10 | 36,37 | -1,06% | 3.853.488,00 |
| 30.07.2025 | 37,31 | 37,47 | 36,68 | 36,76 | -2,00% | 4.080.516,00 |
| 29.07.2025 | 36,81 | 37,63 | 36,48 | 37,51 | 1,87% | 5.186.913,00 |
| 28.07.2025 | 36,78 | 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 | 32,19 | 32,57 | 31,88 | 32,42 | 0,71% | 6.003.062,00 |
| 21.07.2025 | 33,00 | 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 | 32,81 | 33,09 | 32,58 | 32,67 | -0,85% | 5.324.759,00 |
| 16.07.2025 | 34,00 | 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 | 35,18 | 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 | 34,75 | 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 | 34,85 | 34,90 | 34,41 | 34,64 | 0,00% | 5.343.444,00 |
| 01.07.2025 | 34,59 | 35,09 | 33,97 | 34,64 | 0,58% | 4.225.845,00 |
| 30.06.2025 | 34,88 | 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 | 34,08 | 34,45 | 33,72 | 34,07 | 0,06% | 4.741.763,00 |
| 24.06.2025 | 33,94 | 34,55 | 33,65 | 34,05 | -0,26% | 5.260.856,00 |
| 23.06.2025 | 35,40 | 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 |