59,015$
4,92%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 56,80 | 59,48 | 56,78 | 59,06 | 5,00% | 5.123.130,00 |
| 05.02.2026 | 56,21 | 56,65 | 54,32 | 56,25 | -0,51% | 3.413.760,00 |
| 04.02.2026 | 57,35 | 57,64 | 55,01 | 56,54 | -1,40% | 5.130.717,00 |
| 03.02.2026 | 56,60 | 57,35 | 55,61 | 57,34 | 1,58% | 5.799.856,00 |
| 02.02.2026 | 54,42 | 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% | 5.078.900,00 |
| 28.01.2026 | 55,88 | 56,32 | 54,50 | 55,25 | -0,70% | 2.821.879,00 |
| 27.01.2026 | 54,88 | 55,83 | 54,76 | 55,64 | 1,85% | 4.007.217,00 |
| 26.01.2026 | 54,74 | 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 | 52,90 | 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 | 51,87 | 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% | 3.647.850,00 |
| 13.01.2026 | 50,21 | 51,09 | 49,95 | 50,43 | 1,27% | 2.647.909,00 |
| 12.01.2026 | 49,93 | 50,28 | 49,48 | 49,80 | -0,54% | 2.982.178,00 |
| 09.01.2026 | 49,68 | 50,44 | 49,52 | 50,07 | 1,27% | 3.057.135,00 |
| 08.01.2026 | 49,30 | 49,79 | 47,97 | 49,44 | 0,53% | 3.405.951,00 |
| 07.01.2026 | 48,78 | 50,09 | 48,75 | 49,18 | 1,74% | 5.050.325,00 |
| 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 |