77,395$
-0,07%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 66,25 | 66,86 | 65,82 | 66,14 | -1,85% | 3.722.810,00 |
| 22.06.2026 | 65,51 | 67,42 | 64,98 | 67,39 | 4,66% | 4.678.455,00 |
| 19.06.2026 | 64,36 | 64,48 | 64,35 | 64,39 | -1,20% | - |
| 18.06.2026 | 67,63 | 67,69 | 63,86 | 65,17 | -2,75% | 8.240.973,00 |
| 17.06.2026 | 67,12 | 68,33 | 66,34 | 67,01 | 0,01% | 5.093.477,00 |
| 16.06.2026 | 67,97 | 68,71 | 66,86 | 67,00 | -2,20% | 3.293.067,00 |
| 15.06.2026 | 69,83 | 70,35 | 68,26 | 68,51 | -3,22% | 4.691.338,00 |
| 12.06.2026 | 70,48 | 71,19 | 69,94 | 70,79 | 0,27% | 2.467.753,00 |
| 11.06.2026 | 71,26 | 71,72 | 69,66 | 70,60 | 0,93% | 2.952.609,00 |
| 10.06.2026 | 69,00 | 70,44 | 68,63 | 69,95 | 2,28% | 4.038.605,00 |
| 09.06.2026 | 69,19 | 69,19 | 66,43 | 68,39 | -0,52% | 2.892.211,00 |
| 08.06.2026 | 67,12 | 69,44 | 67,00 | 68,75 | 2,89% | 2.504.755,00 |
| 05.06.2026 | 68,73 | 69,02 | 66,46 | 66,82 | -3,17% | 2.375.588,00 |
| 04.06.2026 | 66,80 | 69,42 | 66,66 | 69,01 | 1,57% | 3.443.175,00 |
| 03.06.2026 | 69,33 | 69,51 | 67,20 | 67,94 | -2,17% | 4.888.839,00 |
| 02.06.2026 | 68,25 | 69,93 | 67,68 | 69,45 | 1,49% | 4.462.133,00 |
| 01.06.2026 | 68,94 | 69,30 | 67,59 | 68,43 | 0,01% | 5.268.013,00 |
| 29.05.2026 | 67,91 | 68,68 | 66,93 | 68,42 | 1,06% | 43.476.170,00 |
| 28.05.2026 | 68,09 | 68,44 | 66,83 | 67,70 | 0,43% | 4.591.849,00 |
| 27.05.2026 | 69,74 | 70,01 | 65,87 | 67,41 | -5,60% | 6.499.131,00 |
| 26.05.2026 | 71,60 | 73,24 | 70,72 | 71,41 | 0,59% | 4.622.226,00 |
| 22.05.2026 | 71,46 | 71,84 | 70,01 | 70,99 | -0,59% | 6.188.610,00 |
| 21.05.2026 | 72,20 | 73,37 | 71,12 | 71,41 | -1,16% | 3.486.665,00 |
| 20.05.2026 | 74,25 | 75,24 | 72,13 | 72,25 | -2,21% | 3.210.001,00 |
| 19.05.2026 | 73,17 | 74,80 | 72,43 | 73,88 | 0,57% | 3.576.449,00 |
| 18.05.2026 | 71,27 | 74,13 | 71,22 | 73,46 | 3,06% | 4.064.285,00 |
| 15.05.2026 | 73,01 | 73,02 | 70,95 | 71,28 | -2,37% | 3.612.464,00 |
| 14.05.2026 | 72,70 | 74,06 | 72,67 | 73,01 | 0,45% | 2.804.573,00 |
| 13.05.2026 | 73,51 | 73,98 | 72,18 | 72,68 | -0,70% | 3.218.885,00 |
| 12.05.2026 | 71,74 | 73,60 | 71,74 | 73,19 | 2,87% | 3.784.611,00 |
| 11.05.2026 | 70,47 | 71,52 | 69,92 | 71,15 | 1,43% | 3.373.400,00 |
| 08.05.2026 | 71,64 | 71,81 | 70,13 | 70,15 | -1,24% | 3.553.475,00 |
| 07.05.2026 | 73,02 | 73,52 | 70,16 | 71,03 | -3,94% | 3.986.927,00 |
| 06.05.2026 | 73,97 | 74,57 | 72,50 | 73,94 | -1,45% | 4.468.456,00 |
| 05.05.2026 | 74,59 | 76,56 | 74,38 | 75,03 | 0,58% | 3.299.961,00 |
| 04.05.2026 | 75,76 | 75,76 | 73,55 | 74,60 | -1,57% | 4.946.888,00 |
| 01.05.2026 | 74,83 | 76,29 | 74,22 | 75,79 | 0,29% | 5.761.942,00 |
| 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 |