49,204$
1,79%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 48,51 | 50,01 | 48,51 | 49,23 | 1,83% | - |
| 06.01.2026 | 48,77 | 49,00 | 47,71 | 48,34 | 0,10% | 2.864.676,00 |
| 05.01.2026 | 48,86 | 49,10 | 47,14 | 48,29 | 2,07% | 4.581.427,00 |
| 02.01.2026 | 44,55 | 47,36 | 44,50 | 47,31 | 6,17% | 3.100.300,00 |
| 31.12.2025 | 45,25 | 45,25 | 44,53 | 44,56 | -1,39% | 2.052.768,00 |
| 30.12.2025 | 44,96 | 45,46 | 44,60 | 45,19 | 1,12% | 2.391.852,00 |
| 29.12.2025 | 45,00 | 45,06 | 44,43 | 44,69 | 0,09% | 1.363.441,00 |
| 26.12.2025 | 44,63 | 45,30 | 44,45 | 44,65 | -0,07% | 1.097.707,00 |
| 24.12.2025 | 45,25 | 45,27 | 44,67 | 44,68 | -1,06% | 774.153,00 |
| 23.12.2025 | 44,95 | 45,33 | 44,65 | 45,16 | 0,44% | 1.219.206,00 |
| 22.12.2025 | 45,00 | 45,84 | 44,88 | 44,96 | 0,54% | 2.310.829,00 |
| 19.12.2025 | 43,86 | 45,25 | 43,71 | 44,72 | 2,76% | 12.280.605,00 |
| 18.12.2025 | 44,86 | 44,86 | 43,34 | 43,52 | -1,94% | 3.628.418,00 |
| 17.12.2025 | 44,45 | 44,51 | 43,77 | 44,38 | 1,28% | 4.124.639,00 |
| 16.12.2025 | 45,50 | 45,79 | 43,70 | 43,82 | -5,15% | 5.045.822,00 |
| 15.12.2025 | 46,32 | 46,84 | 46,05 | 46,20 | -0,26% | 3.297.267,00 |
| 12.12.2025 | 46,76 | 46,81 | 45,69 | 46,32 | -0,22% | 2.333.537,00 |
| 11.12.2025 | 46,01 | 46,76 | 45,52 | 46,42 | 0,35% | 1.894.376,00 |
| 10.12.2025 | 46,14 | 46,36 | 45,35 | 46,26 | 0,87% | 3.466.298,00 |
| 09.12.2025 | 45,30 | 46,22 | 45,03 | 45,86 | 1,17% | 2.163.054,00 |
| 08.12.2025 | 45,69 | 46,20 | 45,05 | 45,33 | -1,50% | 2.098.026,00 |
| 05.12.2025 | 46,60 | 47,16 | 46,00 | 46,02 | -1,05% | 2.161.914,00 |
| 04.12.2025 | 46,30 | 47,33 | 46,30 | 46,51 | -0,34% | 2.243.047,00 |
| 03.12.2025 | 45,49 | 46,70 | 45,49 | 46,67 | 2,98% | 2.330.670,00 |
| 02.12.2025 | 45,62 | 45,74 | 44,93 | 45,32 | -0,70% | 3.466.409,00 |
| 01.12.2025 | 45,25 | 46,23 | 45,00 | 45,64 | 0,84% | 2.919.607,00 |
| 28.11.2025 | 44,98 | 45,48 | 44,57 | 45,26 | 0,04% | 1.434.758,00 |
| 26.11.2025 | 45,17 | 45,77 | 45,04 | 45,24 | 0,47% | 1.962.160,00 |
| 25.11.2025 | 44,40 | 45,09 | 44,22 | 45,03 | 1,05% | 3.136.340,00 |
| 24.11.2025 | 43,92 | 44,79 | 43,53 | 44,56 | 0,95% | 2.402.224,00 |
| 21.11.2025 | 43,23 | 44,44 | 43,15 | 44,14 | 1,49% | 2.365.722,00 |
| 20.11.2025 | 44,10 | 45,01 | 43,28 | 43,49 | -1,07% | 2.714.408,00 |
| 19.11.2025 | 43,18 | 44,12 | 42,90 | 43,96 | 0,43% | 2.592.694,00 |
| 18.11.2025 | 42,52 | 44,08 | 42,46 | 43,77 | 2,43% | 3.290.046,00 |
| 17.11.2025 | 43,64 | 44,08 | 42,59 | 42,73 | -2,20% | 2.743.729,00 |
| 14.11.2025 | 42,87 | 44,34 | 42,77 | 43,69 | 1,23% | 4.263.153,00 |
| 13.11.2025 | 42,99 | 43,62 | 42,85 | 43,16 | 0,58% | 2.110.837,00 |
| 12.11.2025 | 43,33 | 43,74 | 42,77 | 42,91 | -1,45% | 4.387.760,00 |
| 11.11.2025 | 43,73 | 44,33 | 43,52 | 43,54 | -0,46% | 2.199.067,00 |
| 10.11.2025 | 43,04 | 43,90 | 42,61 | 43,74 | 2,08% | 2.880.317,00 |
| 07.11.2025 | 42,24 | 42,87 | 41,73 | 42,85 | 1,11% | 2.396.888,00 |
| 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 |