75,609$
-1,79%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 74,63 | 77,78 | 74,58 | 75,57 | -1,84% | 6.060.019,00 |
| 29.04.2026 | 76,36 | 77,10 | 75,73 | 76,99 | 2,04% | 5.008.752,00 |
| 28.04.2026 | 75,98 | 76,17 | 74,07 | 75,45 | 0,44% | 3.487.352,00 |
| 27.04.2026 | 75,45 | 76,12 | 74,51 | 75,12 | 0,48% | 3.685.374,00 |
| 24.04.2026 | 73,05 | 74,87 | 72,19 | 74,76 | 3,20% | 3.496.028,00 |
| 23.04.2026 | 72,56 | 74,27 | 72,20 | 72,44 | 0,29% | 4.698.026,00 |
| 22.04.2026 | 73,01 | 73,75 | 72,10 | 72,23 | -0,19% | 2.802.096,00 |
| 21.04.2026 | 70,90 | 72,47 | 70,74 | 72,37 | 3,06% | 2.460.248,00 |
| 20.04.2026 | 70,00 | 71,50 | 69,40 | 70,22 | -0,31% | 3.418.818,00 |
| 17.04.2026 | 70,62 | 71,20 | 68,57 | 70,44 | -3,24% | 3.926.825,00 |
| 16.04.2026 | 71,38 | 72,83 | 71,17 | 72,80 | 1,05% | 2.515.970,00 |
| 15.04.2026 | 71,73 | 72,32 | 71,00 | 72,04 | 0,06% | 2.476.481,00 |
| 14.04.2026 | 74,53 | 74,97 | 71,65 | 72,00 | -4,04% | 3.316.160,00 |
| 13.04.2026 | 74,15 | 75,52 | 74,12 | 75,03 | 1,68% | 2.775.560,00 |
| 10.04.2026 | 73,00 | 74,25 | 72,62 | 73,79 | 0,38% | 3.009.341,00 |
| 09.04.2026 | 72,07 | 74,14 | 72,00 | 73,51 | 2,35% | 3.027.962,00 |
| 08.04.2026 | 71,86 | 72,57 | 70,14 | 71,82 | -1,90% | 4.917.518,00 |
| 07.04.2026 | 71,76 | 73,29 | 71,36 | 73,21 | 2,26% | 3.211.515,00 |
| 06.04.2026 | 70,59 | 72,02 | 70,00 | 71,59 | 0,80% | 2.495.390,00 |
| 02.04.2026 | 69,51 | 71,05 | 68,87 | 71,02 | 1,76% | 2.422.462,00 |
| 01.04.2026 | 69,29 | 70,28 | 68,67 | 69,79 | 0,95% | 3.824.881,00 |
| 31.03.2026 | 68,77 | 70,66 | 68,22 | 69,13 | 2,28% | 3.867.615,00 |
| 30.03.2026 | 72,40 | 72,59 | 67,22 | 67,59 | -5,06% | 4.607.735,00 |
| 27.03.2026 | 70,08 | 71,34 | 69,76 | 71,19 | 1,22% | 3.184.318,00 |
| 26.03.2026 | 70,31 | 71,37 | 70,01 | 70,33 | -0,62% | 2.768.984,00 |
| 25.03.2026 | 70,50 | 71,49 | 69,74 | 70,77 | 0,87% | 3.348.010,00 |
| 24.03.2026 | 68,00 | 70,22 | 67,17 | 70,16 | 3,18% | 4.202.459,00 |
| 23.03.2026 | 65,23 | 68,74 | 64,83 | 68,00 | 4,20% | 5.972.913,00 |
| 20.03.2026 | 66,30 | 66,49 | 64,61 | 65,26 | -1,45% | 9.919.778,00 |
| 19.03.2026 | 64,83 | 67,92 | 64,80 | 66,22 | 1,67% | 4.962.924,00 |
| 18.03.2026 | 65,21 | 66,40 | 64,68 | 65,13 | -0,32% | 4.396.963,00 |
| 17.03.2026 | 63,99 | 65,96 | 63,72 | 65,34 | 2,54% | 3.894.593,00 |
| 16.03.2026 | 63,07 | 63,82 | 62,51 | 63,72 | 1,09% | 3.099.673,00 |
| 13.03.2026 | 63,09 | 64,31 | 62,59 | 63,03 | 0,82% | 3.038.624,00 |
| 12.03.2026 | 63,25 | 63,72 | 60,58 | 62,52 | -2,89% | 6.886.192,00 |
| 11.03.2026 | 63,21 | 65,52 | 63,05 | 64,38 | -0,80% | 3.128.813,00 |
| 10.03.2026 | 63,37 | 65,56 | 63,01 | 64,90 | 2,29% | 4.480.234,00 |
| 09.03.2026 | 62,50 | 63,48 | 60,56 | 63,45 | 0,68% | 5.527.981,00 |
| 06.03.2026 | 64,14 | 64,94 | 62,54 | 63,02 | -2,20% | 4.575.640,00 |
| 05.03.2026 | 64,97 | 65,46 | 63,31 | 64,44 | -1,27% | 4.206.264,00 |
| 04.03.2026 | 66,78 | 67,50 | 64,81 | 65,27 | -1,30% | 4.612.888,00 |
| 03.03.2026 | 65,79 | 66,60 | 64,81 | 66,13 | -2,03% | 4.190.895,00 |
| 02.03.2026 | 66,81 | 68,29 | 65,10 | 67,50 | 1,79% | 4.669.138,00 |
| 27.02.2026 | 67,26 | 67,55 | 66,14 | 66,31 | -1,46% | 4.714.919,00 |
| 26.02.2026 | 65,52 | 67,31 | 64,62 | 67,29 | 1,75% | 3.458.652,00 |
| 25.02.2026 | 65,82 | 66,41 | 64,83 | 66,13 | 1,12% | 49,00 |
| 24.02.2026 | 64,20 | 66,33 | 62,50 | 65,40 | 1,79% | 49,00 |
| 23.02.2026 | 63,39 | 64,99 | 63,15 | 64,25 | 1,20% | 49,00 |
| 20.02.2026 | 61,47 | 63,51 | 61,26 | 63,49 | 2,80% | 6.198.312,00 |
| 19.02.2026 | 61,20 | 62,22 | 58,67 | 61,76 | -0,82% | 7.844.110,00 |
| 18.02.2026 | 62,50 | 62,98 | 61,88 | 62,27 | 1,63% | 4.620.459,00 |
| 17.02.2026 | 61,37 | 61,59 | 59,73 | 61,27 | -0,15% | 3.694.042,00 |
| 13.02.2026 | 61,03 | 62,01 | 60,48 | 61,36 | 0,52% | 2.960.447,00 |
| 12.02.2026 | 61,80 | 62,67 | 60,19 | 61,04 | -1,26% | 3.689.081,00 |
| 11.02.2026 | 60,87 | 61,97 | 60,57 | 61,82 | 2,69% | 4.701.620,00 |
| 10.02.2026 | 60,21 | 60,49 | 59,02 | 60,20 | 0,38% | 2.893.607,00 |
| 09.02.2026 | 58,99 | 60,36 | 58,81 | 59,97 | 1,54% | 4.432.046,00 |
| 06.02.2026 | 56,80 | 59,48 | 56,78 | 59,06 | 5,00% | 5.123.130,00 |
| 05.02.2026 | 55,65 | 56,65 | 54,32 | 56,25 | -0,51% | 3.413.760,00 |
| 04.02.2026 | 57,38 | 57,64 | 55,01 | 56,54 | -1,40% | 5.130.717,00 |
| 03.02.2026 | 56,69 | 57,35 | 55,61 | 57,34 | 1,58% | 5.799.856,00 |
| 02.02.2026 | 54,49 | 56,47 | 54,20 | 56,45 | 1,31% | 2.421.512,00 |
| 30.01.2026 | 55,54 | 56,36 | 54,84 | 55,72 | -0,36% | 2.633.382,00 |
| 29.01.2026 | 56,49 | 56,93 | 55,22 | 55,92 | 1,21% | 5.080.316,00 |
| 28.01.2026 | 55,83 | 56,32 | 54,50 | 55,25 | -0,70% | 2.821.879,00 |
| 27.01.2026 | 54,82 | 55,83 | 54,76 | 55,64 | 1,85% | 4.007.217,00 |
| 26.01.2026 | 54,85 | 55,24 | 54,49 | 54,63 | 0,68% | 2.827.680,00 |
| 23.01.2026 | 53,98 | 55,05 | 53,96 | 54,26 | 0,54% | 2.176.104,00 |
| 22.01.2026 | 54,25 | 54,80 | 53,31 | 53,97 | -0,44% | 2.520.250,00 |
| 21.01.2026 | 52,89 | 54,33 | 52,79 | 54,21 | 3,85% | 4.195.520,00 |
| 20.01.2026 | 51,73 | 52,70 | 51,46 | 52,20 | 0,78% | 2.482.191,00 |
| 19.01.2026 | 51,78 | 51,83 | 51,71 | 51,80 | -0,70% | - |
| 16.01.2026 | 52,39 | 52,46 | 51,89 | 52,16 | -0,29% | 2.648.454,00 |
| 15.01.2026 | 51,94 | 52,66 | 51,53 | 52,31 | 0,13% | 3.003.288,00 |
| 14.01.2026 | 50,90 | 52,76 | 50,90 | 52,24 | 3,59% | 3.647.037,00 |
| 13.01.2026 | 50,21 | 51,09 | 49,95 | 50,43 | 1,27% | 2.626.161,00 |
| 12.01.2026 | 49,93 | 50,28 | 49,48 | 49,80 | -0,54% | 2.982.069,00 |
| 09.01.2026 | 49,52 | 50,44 | 49,52 | 50,07 | 1,27% | 3.056.168,00 |
| 08.01.2026 | 49,30 | 49,79 | 47,97 | 49,44 | 0,53% | 3.404.747,00 |
| 07.01.2026 | 48,78 | 50,09 | 48,75 | 49,18 | 1,74% | 5.049.548,00 |
| 06.01.2026 | 48,77 | 49,00 | 47,71 | 48,34 | 0,10% | 2.862.348,00 |
| 05.01.2026 | 48,86 | 49,10 | 47,14 | 48,29 | 2,07% | 4.575.201,00 |
| 02.01.2026 | 44,55 | 47,36 | 44,50 | 47,31 | 6,17% | 3.100.021,00 |
| 31.12.2025 | 45,25 | 45,25 | 44,53 | 44,56 | -1,39% | 2.052.768,00 |
| 30.12.2025 | 44,93 | 45,46 | 44,60 | 45,19 | 1,12% | 2.363.645,00 |
| 29.12.2025 | 45,01 | 45,06 | 44,43 | 44,69 | 0,09% | 1.355.441,00 |
| 26.12.2025 | 44,63 | 45,30 | 44,45 | 44,65 | -0,07% | 1.080.489,00 |
| 24.12.2025 | 45,25 | 45,27 | 44,67 | 44,68 | -1,06% | 774.153,00 |
| 23.12.2025 | 44,74 | 45,33 | 44,65 | 45,16 | 0,44% | 1.205.485,00 |
| 22.12.2025 | 45,00 | 45,84 | 44,88 | 44,96 | 0,54% | 2.310.794,00 |
| 19.12.2025 | 43,71 | 45,25 | 43,71 | 44,72 | 2,76% | 11.988.334,00 |
| 18.12.2025 | 44,86 | 44,86 | 43,34 | 43,52 | -1,94% | 3.253.369,00 |
| 17.12.2025 | 44,45 | 44,51 | 43,77 | 44,38 | 1,28% | 4.123.865,00 |
| 16.12.2025 | 45,50 | 45,79 | 43,70 | 43,82 | -5,15% | 4.859.092,00 |
| 15.12.2025 | 46,32 | 46,84 | 46,05 | 46,20 | -0,26% | 3.142.009,00 |
| 12.12.2025 | 46,61 | 46,81 | 45,69 | 46,32 | -0,22% | 2.072.497,00 |
| 11.12.2025 | 46,01 | 46,76 | 45,52 | 46,42 | 0,35% | 1.868.922,00 |
| 10.12.2025 | 46,14 | 46,36 | 45,35 | 46,26 | 0,87% | 3.419.888,00 |
| 09.12.2025 | 45,30 | 46,22 | 45,03 | 45,86 | 1,17% | 2.113.534,00 |
| 08.12.2025 | 45,69 | 46,20 | 45,05 | 45,33 | -1,50% | 2.096.914,00 |