64,907$
-0,74%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,93 | 66,20 | 64,73 | 64,92 | -0,72% | 2.478.249,00 |
| 11.11.2026 | 66,01 | 66,18 | 64,22 | 65,39 | 1,30% | 2.892.603,00 |
| 10.11.2026 | 63,06 | 64,99 | 62,70 | 64,55 | 0,89% | 3.435.921,00 |
| 09.11.2026 | 63,92 | 64,90 | 62,84 | 63,98 | 0,72% | 3.551.782,00 |
| 06.11.2026 | 62,33 | 64,00 | 60,82 | 63,52 | 3,13% | 2.950.670,00 |
| 05.11.2026 | 64,94 | 65,96 | 61,50 | 61,59 | -4,51% | 3.300.572,00 |
| 04.11.2026 | 66,60 | 66,71 | 63,46 | 64,50 | -3,36% | 4.090.118,00 |
| 03.11.2026 | 66,81 | 68,44 | 66,50 | 66,74 | -0,19% | 3.911.504,00 |
| 02.11.2026 | 67,98 | 69,37 | 66,75 | 66,87 | -2,76% | 4.666.351,00 |
| 30.10.2026 | 66,26 | 68,84 | 65,70 | 68,77 | 2,72% | 4.015.163,00 |
| 29.10.2026 | 67,44 | 70,80 | 66,30 | 66,95 | -6,23% | 4.497.042,00 |
| 28.10.2026 | 71,41 | 72,36 | 70,52 | 71,40 | 0,03% | 3.068.575,00 |
| 27.10.2026 | 70,50 | 71,66 | 70,39 | 71,38 | 1,38% | 1.812.947,00 |
| 26.10.2026 | 69,61 | 71,19 | 69,52 | 70,41 | 0,74% | 1.742.217,00 |
| 23.10.2026 | 66,93 | 70,34 | 66,93 | 69,89 | 4,59% | 2.566.992,00 |
| 22.10.2026 | 69,68 | 69,93 | 63,95 | 66,82 | -4,54% | 3.728.677,00 |
| 21.10.2026 | 69,21 | 70,70 | 68,82 | 70,00 | 1,55% | 2.983.827,00 |
| 20.10.2026 | 70,35 | 70,42 | 68,55 | 68,93 | -1,33% | 3.705.907,00 |
| 19.10.2026 | 70,02 | 70,36 | 68,75 | 69,86 | 0,27% | 1.850.258,00 |
| 16.10.2026 | 69,43 | 70,19 | 69,10 | 69,67 | 2,11% | 2.515.631,00 |
| 15.10.2026 | 69,01 | 69,36 | 67,00 | 68,23 | -1,83% | 2.434.094,00 |
| 14.10.2026 | 70,96 | 71,50 | 69,06 | 69,50 | -1,73% | 2.810.568,00 |
| 13.10.2026 | 70,38 | 71,41 | 69,77 | 70,72 | 1,39% | 2.487.630,00 |
| 12.10.2026 | 70,23 | 70,86 | 69,55 | 69,75 | 0,26% | 1.350.659,00 |
| 09.10.2026 | 70,00 | 70,39 | 69,42 | 69,57 | -0,09% | 1.544.511,00 |
| 08.10.2026 | 68,65 | 69,96 | 68,50 | 69,63 | 1,80% | 2.496.443,00 |
| 07.10.2026 | 69,81 | 70,51 | 67,55 | 68,40 | -2,13% | 2.469.708,00 |
| 06.10.2026 | 69,94 | 70,70 | 69,09 | 69,89 | -0,51% | 2.767.454,00 |
| 05.10.2026 | 69,02 | 72,21 | 68,35 | 70,25 | 2,08% | 3.295.773,00 |
| 02.10.2026 | 68,41 | 69,53 | 67,96 | 68,82 | -0,04% | 2.745.774,00 |
| 01.10.2026 | 67,68 | 69,01 | 67,31 | 68,85 | 1,37% | 2.174.417,00 |
| 30.09.2026 | 69,08 | 69,08 | 67,80 | 67,92 | -1,35% | 2.671.064,00 |
| 29.09.2026 | 69,19 | 69,34 | 68,30 | 68,85 | -2,51% | 2.472.762,00 |
| 28.09.2026 | 72,05 | 72,05 | 70,51 | 70,62 | -0,52% | 2.579.344,00 |
| 25.09.2026 | 70,12 | 71,29 | 70,00 | 70,99 | 0,06% | 2.035.310,00 |
| 24.09.2026 | 71,53 | 71,76 | 70,29 | 70,95 | -0,41% | 1.942.726,00 |
| 23.09.2026 | 71,44 | 72,30 | 70,46 | 71,24 | 0,59% | 2.202.709,00 |
| 22.09.2026 | 70,11 | 72,11 | 69,75 | 70,82 | -0,69% | 2.997.201,00 |
| 21.09.2026 | 71,85 | 72,13 | 70,83 | 71,31 | -0,99% | 3.144.063,00 |
| 18.09.2026 | 72,97 | 72,97 | 70,51 | 72,02 | -0,99% | 9.178.761,00 |
| 17.09.2026 | 72,96 | 73,68 | 72,44 | 72,74 | -0,05% | 3.207.631,00 |
| 16.09.2026 | 74,63 | 75,31 | 71,96 | 72,78 | -2,92% | 3.264.449,00 |
| 15.09.2026 | 73,36 | 75,47 | 72,76 | 74,97 | 2,88% | 3.258.656,00 |
| 14.09.2026 | 75,70 | 76,40 | 72,77 | 72,87 | -4,55% | 3.278.536,00 |
| 11.09.2026 | 76,07 | 76,53 | 74,23 | 76,34 | 1,01% | 2.547.535,00 |
| 10.09.2026 | 78,58 | 79,01 | 75,13 | 75,58 | -2,87% | 2.396.998,00 |
| 09.09.2026 | 78,87 | 79,99 | 77,75 | 77,81 | -0,45% | 2.905.350,00 |
| 08.09.2026 | 80,31 | 80,52 | 77,88 | 78,16 | -2,10% | 3.070.049,00 |
| 04.09.2026 | 79,28 | 79,90 | 78,69 | 79,84 | -0,30% | 2.394.156,00 |
| 03.09.2026 | 79,74 | 80,70 | 79,43 | 80,08 | 0,51% | 2.630.406,00 |
| 02.09.2026 | 77,45 | 80,30 | 77,00 | 79,67 | 1,74% | 2.648.515,00 |
| 01.09.2026 | 79,00 | 79,17 | 77,76 | 78,31 | 0,20% | 2.119.639,00 |
| 31.08.2026 | 76,50 | 78,56 | 76,50 | 78,15 | 3,05% | 3.357.486,00 |
| 28.08.2026 | 76,17 | 76,80 | 75,25 | 75,84 | -0,63% | 1.467.995,00 |
| 27.08.2026 | 75,41 | 77,45 | 74,75 | 76,32 | 0,82% | 2.610.332,00 |
| 26.08.2026 | 74,42 | 76,53 | 73,79 | 75,70 | 0,66% | 1.885.804,00 |
| 25.08.2026 | 75,33 | 76,57 | 75,00 | 75,20 | -0,86% | 2.061.315,00 |
| 24.08.2026 | 76,68 | 76,87 | 74,30 | 75,85 | -2,07% | 2.297.013,00 |
| 21.08.2026 | 78,18 | 78,54 | 77,18 | 77,45 | -0,22% | 2.255.698,00 |
| 20.08.2026 | 77,87 | 79,05 | 77,17 | 77,62 | 0,78% | 1.997.410,00 |
| 19.08.2026 | 79,38 | 80,55 | 76,50 | 77,02 | -1,62% | 3.037.520,00 |
| 18.08.2026 | 79,62 | 80,31 | 78,27 | 78,29 | -1,90% | 2.902.335,00 |
| 17.08.2026 | 78,72 | 80,42 | 78,38 | 79,81 | 1,53% | 3.900.573,00 |
| 14.08.2026 | 76,95 | 79,23 | 76,60 | 78,61 | 2,53% | 3.748.998,00 |
| 13.08.2026 | 74,65 | 76,81 | 73,99 | 76,67 | 1,86% | 2.690.925,00 |
| 12.08.2026 | 75,47 | 76,54 | 74,94 | 75,27 | -0,07% | 2.454.870,00 |
| 11.08.2026 | 74,00 | 75,47 | 73,60 | 75,32 | 1,61% | 3.011.534,00 |
| 10.08.2026 | 70,43 | 74,47 | 69,62 | 74,13 | 6,48% | 4.986.281,00 |
| 07.08.2026 | 68,57 | 70,11 | 67,76 | 69,62 | 0,00% | 3.377.619,00 |
| 06.08.2026 | 70,34 | 70,80 | 69,57 | 69,62 | 0,51% | 2.988.528,00 |
| 05.08.2026 | 70,60 | 71,08 | 69,03 | 69,27 | -1,07% | 3.364.069,00 |
| 04.08.2026 | 69,00 | 70,79 | 68,66 | 70,02 | 1,20% | 3.229.897,00 |
| 03.08.2026 | 70,43 | 71,05 | 68,69 | 69,19 | -3,45% | 4.047.541,00 |
| 31.07.2026 | 70,01 | 72,30 | 68,57 | 71,66 | 3,98% | 3.421.485,00 |
| 30.07.2026 | 71,50 | 72,03 | 67,46 | 68,92 | -3,92% | 6.844.832,00 |
| 29.07.2026 | 73,46 | 74,94 | 71,57 | 71,73 | -0,91% | 3.995.322,00 |
| 28.07.2026 | 74,63 | 74,76 | 72,10 | 72,39 | -3,53% | 3.557.462,00 |
| 27.07.2026 | 76,00 | 76,97 | 74,13 | 75,04 | -2,23% | 3.082.243,00 |
| 24.07.2026 | 76,95 | 77,92 | 76,30 | 76,75 | 0,96% | 2.037.036,00 |
| 23.07.2026 | 75,78 | 77,39 | 75,58 | 76,02 | 1,23% | 2.555.220,00 |
| 22.07.2026 | 74,87 | 76,04 | 74,71 | 75,10 | 0,64% | 2.513.210,00 |
| 21.07.2026 | 72,56 | 74,80 | 70,77 | 74,62 | 3,57% | 3.667.554,00 |
| 20.07.2026 | 73,00 | 73,35 | 72,02 | 72,05 | -0,03% | 3.354.076,00 |
| 17.07.2026 | 71,69 | 72,20 | 70,85 | 72,07 | 0,08% | 2.299.780,00 |
| 16.07.2026 | 71,51 | 72,37 | 71,44 | 72,01 | -0,36% | 2.488.435,00 |
| 15.07.2026 | 74,75 | 74,92 | 70,94 | 72,27 | -3,08% | 3.546.447,00 |
| 14.07.2026 | 73,91 | 74,68 | 73,22 | 74,57 | 2,09% | 2.601.343,00 |
| 13.07.2026 | 72,14 | 73,91 | 72,00 | 73,04 | 1,66% | 3.398.605,00 |
| 10.07.2026 | 70,70 | 71,88 | 70,05 | 71,85 | 1,87% | 2.170.835,00 |
| 09.07.2026 | 70,45 | 71,15 | 69,99 | 70,53 | 0,20% | 4.221.131,00 |
| 08.07.2026 | 68,07 | 70,84 | 67,85 | 70,39 | 3,35% | 3.719.373,00 |
| 07.07.2026 | 67,15 | 68,62 | 67,12 | 68,11 | 1,26% | 5.568.257,00 |
| 06.07.2026 | 67,00 | 68,53 | 66,82 | 67,26 | 0,76% | 4.614.602,00 |
| 02.07.2026 | 65,66 | 67,05 | 65,11 | 66,75 | 2,52% | 7.687.022,00 |
| 01.07.2026 | 65,09 | 66,04 | 64,41 | 65,11 | -1,79% | 8.410.422,00 |
| 30.06.2026 | 66,00 | 66,97 | 65,78 | 66,30 | 1,64% | 3.673.860,00 |
| 29.06.2026 | 65,00 | 65,98 | 64,71 | 65,23 | 1,23% | 5.119.192,00 |
| 26.06.2026 | 66,45 | 66,82 | 64,13 | 64,44 | -3,86% | 11.054.391,00 |
| 25.06.2026 | 64,71 | 67,34 | 64,32 | 67,03 | 4,26% | 3.979.053,00 |
| 24.06.2026 | 65,00 | 65,00 | 63,54 | 64,29 | -2,80% | 4.887.839,00 |