23,997$
-4,74%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,18 | 25,53 | 23,94 | 24,02 | -4,64% | 7.182.725,00 |
| 05.09.2024 | 25,57 | 25,66 | 25,04 | 25,19 | -0,94% | 3.309.542,00 |
| 04.09.2024 | 25,43 | 25,67 | 25,16 | 25,43 | -0,24% | 3.103.577,00 |
| 03.09.2024 | 26,29 | 26,32 | 25,34 | 25,49 | -5,03% | 3.097.356,00 |
| 30.08.2024 | 26,60 | 26,90 | 26,24 | 26,84 | -0,22% | 2.750.629,00 |
| 29.08.2024 | 27,01 | 27,09 | 26,63 | 26,90 | 0,49% | 1.951.012,00 |
| 28.08.2024 | 26,64 | 26,77 | 26,17 | 26,77 | -0,19% | 2.130.834,00 |
| 27.08.2024 | 26,67 | 26,83 | 26,51 | 26,82 | 0,11% | 2.915.016,00 |
| 26.08.2024 | 26,97 | 27,25 | 26,72 | 26,79 | 0,41% | 2.205.967,00 |
| 23.08.2024 | 26,21 | 26,71 | 26,21 | 26,68 | 2,62% | 2.454.358,00 |
| 22.08.2024 | 26,03 | 26,21 | 25,88 | 26,00 | -0,04% | 2.329.683,00 |
| 21.08.2024 | 26,32 | 26,37 | 25,92 | 26,01 | 0,42% | 3.668.240,00 |
| 20.08.2024 | 26,86 | 26,86 | 25,85 | 25,90 | -3,82% | 2.690.984,00 |
| 19.08.2024 | 26,96 | 27,19 | 26,86 | 26,93 | -0,22% | 1.595.562,00 |
| 16.08.2024 | 26,91 | 27,22 | 26,68 | 26,99 | 0,07% | 1.612.634,00 |
| 15.08.2024 | 26,57 | 27,17 | 26,54 | 26,97 | 3,02% | 2.375.389,00 |
| 14.08.2024 | 26,35 | 26,47 | 25,86 | 26,18 | -0,04% | 2.458.497,00 |
| 13.08.2024 | 26,01 | 26,26 | 25,81 | 26,19 | -0,27% | 2.607.845,00 |
| 12.08.2024 | 26,16 | 26,42 | 26,02 | 26,26 | 1,08% | 2.429.314,00 |
| 09.08.2024 | 26,04 | 26,20 | 25,84 | 25,98 | -0,61% | 1.455.051,00 |
| 08.08.2024 | 25,29 | 26,17 | 25,21 | 26,14 | 3,69% | 4.784.775,00 |
| 07.08.2024 | 26,26 | 26,42 | 25,16 | 25,21 | -1,91% | 4.953.229,00 |
| 06.08.2024 | 25,67 | 26,22 | 25,52 | 25,70 | 0,27% | 3.370.344,00 |
| 05.08.2024 | 25,90 | 26,35 | 25,32 | 25,63 | -5,28% | 5.358.366,00 |
| 02.08.2024 | 28,41 | 28,48 | 26,62 | 27,06 | -6,04% | 4.873.476,00 |
| 01.08.2024 | 29,34 | 29,85 | 28,42 | 28,80 | -2,37% | 3.239.288,00 |
| 31.07.2024 | 29,57 | 29,68 | 29,16 | 29,50 | 1,69% | 5.127.323,00 |
| 30.07.2024 | 29,45 | 29,58 | 28,86 | 29,01 | -1,16% | 5.883.320,00 |
| 29.07.2024 | 28,93 | 29,41 | 28,70 | 29,35 | 1,66% | 5.295.835,00 |
| 26.07.2024 | 28,60 | 29,18 | 28,48 | 28,87 | 1,73% | 4.889.617,00 |
| 25.07.2024 | 27,19 | 29,24 | 26,91 | 28,38 | 3,99% | 7.474.281,00 |
| 24.07.2024 | 28,30 | 28,42 | 27,22 | 27,29 | -3,40% | 7.407.448,00 |
| 23.07.2024 | 27,94 | 28,53 | 27,86 | 28,25 | 0,86% | 2.973.464,00 |
| 22.07.2024 | 28,00 | 28,29 | 27,94 | 28,01 | -0,50% | 2.880.746,00 |
| 19.07.2024 | 27,71 | 28,49 | 27,54 | 28,15 | 1,85% | 4.496.411,00 |
| 18.07.2024 | 27,50 | 27,92 | 27,49 | 27,64 | 0,80% | 3.227.610,00 |
| 17.07.2024 | 28,00 | 28,21 | 27,30 | 27,42 | -2,07% | 4.866.119,00 |
| 16.07.2024 | 28,15 | 28,54 | 27,94 | 28,00 | -0,99% | 5.060.407,00 |
| 15.07.2024 | 27,16 | 28,30 | 26,90 | 28,28 | 6,04% | 6.142.411,00 |
| 12.07.2024 | 27,01 | 27,08 | 26,65 | 26,67 | -1,08% | 2.716.419,00 |
| 11.07.2024 | 26,85 | 27,01 | 26,33 | 26,96 | 1,74% | 2.434.638,00 |
| 10.07.2024 | 26,08 | 26,54 | 25,99 | 26,50 | 2,04% | 2.757.920,00 |
| 09.07.2024 | 26,07 | 26,24 | 25,85 | 25,97 | -0,76% | 2.921.736,00 |
| 08.07.2024 | 25,83 | 26,18 | 25,81 | 26,17 | 0,69% | 1.898.544,00 |
| 05.07.2024 | 26,29 | 26,42 | 25,76 | 25,99 | -1,07% | 1.451.552,00 |
| 03.07.2024 | 26,34 | 26,58 | 26,19 | 26,27 | 0,31% | 1.129.351,00 |
| 02.07.2024 | 26,48 | 26,76 | 26,17 | 26,19 | -0,27% | 3.608.973,00 |
| 01.07.2024 | 26,34 | 26,40 | 25,98 | 26,26 | 0,42% | 2.591.426,00 |
| 28.06.2024 | 26,07 | 26,31 | 25,89 | 26,15 | 0,85% | 7.359.211,00 |
| 27.06.2024 | 25,83 | 26,00 | 25,59 | 25,93 | 0,89% | 3.451.370,00 |
| 26.06.2024 | 25,81 | 25,90 | 25,41 | 25,70 | -0,54% | 3.931.405,00 |
| 25.06.2024 | 25,32 | 25,91 | 25,32 | 25,84 | 1,10% | 3.390.065,00 |
| 24.06.2024 | 24,92 | 25,66 | 24,80 | 25,56 | 2,32% | 5.597.203,00 |
| 21.06.2024 | 24,64 | 25,02 | 24,49 | 24,98 | 1,09% | 5.271.430,00 |
| 20.06.2024 | 24,72 | 25,21 | 24,57 | 24,71 | 0,28% | 3.043.070,00 |
| 18.06.2024 | 24,47 | 24,83 | 24,43 | 24,64 | 1,19% | 2.663.235,00 |
| 17.06.2024 | 24,27 | 24,50 | 24,04 | 24,35 | 0,41% | 3.244.496,00 |
| 14.06.2024 | 24,45 | 24,48 | 23,94 | 24,25 | -0,94% | 3.019.580,00 |
| 13.06.2024 | 24,72 | 24,85 | 24,24 | 24,48 | -1,77% | 2.260.531,00 |
| 12.06.2024 | 25,05 | 25,19 | 24,68 | 24,92 | 1,10% | 2.540.682,00 |
| 11.06.2024 | 24,62 | 24,82 | 24,38 | 24,65 | -1,04% | 1.959.592,00 |
| 10.06.2024 | 24,61 | 24,94 | 24,39 | 24,91 | 2,64% | 3.470.414,00 |
| 07.06.2024 | 24,36 | 24,54 | 24,08 | 24,27 | -0,41% | 2.656.865,00 |
| 06.06.2024 | 24,37 | 24,58 | 24,12 | 24,37 | 0,37% | 3.286.163,00 |
| 05.06.2024 | 24,25 | 24,44 | 24,12 | 24,28 | -0,16% | 2.114.657,00 |
| 04.06.2024 | 24,50 | 24,52 | 23,88 | 24,32 | -0,73% | 4.318.505,00 |
| 03.06.2024 | 26,32 | 26,45 | 24,28 | 24,50 | -6,45% | 5.682.596,00 |
| 31.05.2024 | 25,97 | 26,36 | 25,90 | 26,19 | 0,23% | 4.137.701,00 |
| 30.05.2024 | 25,82 | 26,18 | 25,80 | 26,13 | 1,04% | 2.686.173,00 |
| 29.05.2024 | 26,09 | 26,34 | 25,60 | 25,86 | -1,60% | 3.377.484,00 |
| 28.05.2024 | 26,09 | 26,34 | 25,79 | 26,28 | 1,70% | 2.738.408,00 |
| 24.05.2024 | 25,79 | 26,02 | 25,70 | 25,84 | 0,98% | 2.684.332,00 |
| 23.05.2024 | 25,56 | 25,94 | 25,43 | 25,59 | 0,79% | 4.309.914,00 |
| 22.05.2024 | 26,52 | 26,57 | 25,21 | 25,39 | -4,51% | 4.620.857,00 |
| 21.05.2024 | 26,80 | 27,05 | 26,20 | 26,59 | -1,23% | 3.500.000,00 |
| 20.05.2024 | 26,55 | 27,22 | 26,47 | 26,92 | 1,62% | 4.312.139,00 |
| 17.05.2024 | 26,68 | 26,83 | 26,47 | 26,49 | 0,08% | 2.474.813,00 |
| 16.05.2024 | 26,48 | 26,67 | 26,34 | 26,47 | -0,38% | 2.126.610,00 |
| 15.05.2024 | 26,71 | 26,89 | 26,18 | 26,57 | -0,45% | 3.062.172,00 |
| 14.05.2024 | 26,33 | 26,73 | 26,17 | 26,69 | 1,02% | 1.928.230,00 |
| 13.05.2024 | 26,75 | 26,92 | 26,42 | 26,42 | -0,68% | 1.837.822,00 |
| 10.05.2024 | 27,01 | 27,13 | 26,42 | 26,60 | -0,86% | 2.541.148,00 |
| 09.05.2024 | 26,79 | 27,30 | 26,75 | 26,83 | 0,86% | 3.011.647,00 |
| 08.05.2024 | 26,59 | 26,78 | 26,52 | 26,60 | -0,45% | 3.237.940,00 |
| 07.05.2024 | 26,38 | 26,88 | 26,28 | 26,72 | 1,37% | 3.130.121,00 |
| 06.05.2024 | 26,18 | 26,67 | 26,18 | 26,36 | 1,54% | 3.002.422,00 |
| 03.05.2024 | 25,98 | 26,07 | 25,68 | 25,96 | 0,12% | 2.153.014,00 |
| 02.05.2024 | 25,72 | 26,17 | 25,55 | 25,93 | 2,25% | 2.807.956,00 |
| 01.05.2024 | 25,69 | 26,10 | 25,27 | 25,36 | -1,01% | 4.547.374,00 |
| 30.04.2024 | 26,41 | 26,55 | 25,58 | 25,62 | -3,68% | 4.243.517,00 |
| 29.04.2024 | 26,59 | 26,75 | 26,19 | 26,60 | 0,04% | 4.052.770,00 |
| 26.04.2024 | 26,32 | 26,77 | 26,10 | 26,59 | 0,00% | 3.542.475,00 |
| 25.04.2024 | 25,97 | 27,01 | 25,90 | 26,59 | 3,38% | 8.380.662,00 |
| 24.04.2024 | 25,70 | 26,19 | 25,48 | 25,72 | -0,46% | 4.702.760,00 |
| 23.04.2024 | 25,32 | 25,87 | 25,20 | 25,84 | 1,81% | 2.582.188,00 |
| 22.04.2024 | 25,10 | 25,75 | 24,82 | 25,38 | 0,63% | 4.395.150,00 |
| 19.04.2024 | 24,94 | 25,36 | 24,86 | 25,22 | 0,24% | 3.508.629,00 |
| 18.04.2024 | 25,49 | 25,82 | 25,06 | 25,16 | -0,71% | 3.023.548,00 |
| 17.04.2024 | 25,36 | 25,57 | 25,09 | 25,34 | 0,24% | 3.451.303,00 |
| 16.04.2024 | 25,43 | 25,51 | 24,95 | 25,28 | -0,75% | 2.624.098,00 |