24,393€
-0,66%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,29 | 24,51 | 24,14 | 24,43 | -0,52% | 1.995,00 |
| 04.11.2024 | 24,05 | 24,56 | 24,05 | 24,56 | 1,53% | 13,00 |
| 01.11.2024 | 24,40 | 24,40 | 24,19 | 24,19 | -2,09% | 110,00 |
| 31.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 2,77% | 85,00 |
| 30.10.2024 | 24,11 | 24,46 | 23,88 | 24,04 | -0,36% | - |
| 29.10.2024 | 24,09 | 24,46 | 23,90 | 24,12 | 0,06% | - |
| 28.10.2024 | 24,62 | 24,66 | 23,73 | 24,11 | -0,71% | - |
| 25.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 1,85% | 100,00 |
| 24.10.2024 | 23,28 | 25,06 | 23,28 | 23,84 | 1,98% | - |
| 23.10.2024 | 23,63 | 23,80 | 23,12 | 23,38 | -1,75% | - |
| 22.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,55% | 55,00 |
| 21.10.2024 | 23,64 | 23,67 | 23,64 | 23,67 | 0,34% | 10,00 |
| 18.10.2024 | 24,46 | 24,51 | 23,46 | 23,59 | -3,04% | - |
| 17.10.2024 | 24,46 | 24,46 | 24,33 | 24,33 | 0,45% | 115,00 |
| 16.10.2024 | 24,06 | 24,22 | 24,06 | 24,22 | -1,90% | 110,00 |
| 15.10.2024 | 25,08 | 25,08 | 24,69 | 24,69 | -0,06% | 14,00 |
| 14.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,37% | 150,00 |
| 11.10.2024 | 25,19 | 25,30 | 25,19 | 25,30 | 1,20% | 752,00 |
| 10.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,83% | 150,00 |
| 09.10.2024 | 24,63 | 24,82 | 24,37 | 24,80 | 0,43% | - |
| 08.10.2024 | 25,02 | 25,09 | 24,27 | 24,69 | -1,71% | - |
| 07.10.2024 | 25,12 | 25,12 | 25,10 | 25,12 | 0,82% | 192,00 |
| 04.10.2024 | 24,50 | 25,05 | 24,47 | 24,92 | 1,76% | - |
| 03.10.2024 | 24,51 | 25,03 | 24,32 | 24,49 | -1,84% | - |
| 02.10.2024 | 24,92 | 25,13 | 24,91 | 24,95 | 0,14% | 918,00 |
| 01.10.2024 | 23,53 | 24,97 | 23,41 | 24,91 | 7,07% | - |
| 30.09.2024 | 23,00 | 23,27 | 23,00 | 23,27 | 1,70% | 30,00 |
| 27.09.2024 | 22,65 | 22,95 | 22,49 | 22,88 | 1,10% | - |
| 26.09.2024 | 24,07 | 24,07 | 22,63 | 22,63 | -6,87% | 2,00 |
| 25.09.2024 | 24,85 | 24,95 | 24,30 | 24,30 | -2,41% | 1.041,00 |
| 24.09.2024 | 24,62 | 25,08 | 24,59 | 24,90 | 1,12% | - |
| 23.09.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 0,76% | 82,00 |
| 20.09.2024 | 23,59 | 24,61 | 23,55 | 24,44 | 9,43% | - |
| 19.09.2024 | 22,69 | 22,69 | 22,30 | 22,33 | -1,89% | 4.500,00 |
| 18.09.2024 | 22,99 | 22,99 | 22,76 | 22,76 | 1,52% | 3.013,00 |
| 17.09.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 1,38% | 70,00 |
| 16.09.2024 | 21,89 | 22,12 | 21,89 | 22,12 | 1,35% | 142,00 |
| 13.09.2024 | 21,51 | 21,82 | 21,51 | 21,82 | 1,02% | 137,00 |
| 12.09.2024 | 21,46 | 21,60 | 21,46 | 21,60 | 0,31% | 102,00 |
| 11.09.2024 | 21,15 | 21,63 | 20,88 | 21,53 | 1,38% | - |
| 10.09.2024 | 21,41 | 21,53 | 21,02 | 21,24 | -2,34% | - |
| 09.09.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -1,11% | 138,00 |
| 06.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,95% | 100,00 |
| 05.09.2024 | 22,86 | 22,90 | 22,86 | 22,90 | -0,43% | 1.648,00 |
| 04.09.2024 | 23,08 | 23,08 | 23,00 | 23,00 | -0,36% | 178,00 |
| 03.09.2024 | 24,23 | 24,25 | 22,97 | 23,08 | -5,21% | - |
| 02.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 1,23% | 81,00 |
| 30.08.2024 | 24,43 | 24,43 | 24,06 | 24,06 | -0,94% | 334,00 |
| 29.08.2024 | 24,11 | 24,45 | 24,03 | 24,28 | 1,37% | - |
| 28.08.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -0,05% | 12,00 |
| 27.08.2024 | 23,99 | 24,04 | 23,72 | 23,97 | -1,75% | - |
| 26.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,65% | 25,00 |
| 23.08.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 1,61% | 66,00 |
| 22.08.2024 | 23,34 | 23,58 | 23,29 | 23,39 | -0,75% | - |
| 21.08.2024 | 23,32 | 23,57 | 23,32 | 23,57 | -3,00% | 70,00 |
| 20.08.2024 | 24,19 | 24,30 | 24,19 | 24,30 | -1,04% | 35,00 |
| 19.08.2024 | 24,35 | 24,55 | 24,35 | 24,55 | 0,51% | 21,00 |
| 16.08.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,02% | 37,00 |
| 15.08.2024 | 23,93 | 24,42 | 23,93 | 24,42 | 3,19% | 43,00 |
| 14.08.2024 | 23,91 | 23,91 | 23,67 | 23,67 | -0,70% | 310,00 |
| 13.08.2024 | 24,05 | 24,13 | 23,56 | 23,83 | 0,52% | - |
| 12.08.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -1,21% | 1,00 |
| 09.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | 42,00 |
| 08.08.2024 | 23,09 | 23,82 | 23,09 | 23,82 | -0,13% | 233,00 |
| 07.08.2024 | 23,71 | 23,85 | 23,00 | 23,85 | 1,45% | 4.229,00 |
| 06.08.2024 | 23,70 | 23,70 | 23,51 | 23,51 | 0,56% | 234,00 |
| 05.08.2024 | 24,29 | 24,29 | 23,15 | 23,38 | -4,32% | 4.053,00 |
| 02.08.2024 | 25,55 | 25,55 | 24,44 | 24,44 | -10,85% | 741,00 |
| 01.08.2024 | 27,18 | 27,41 | 27,18 | 27,41 | 0,18% | 1.232,00 |
| 31.07.2024 | 26,82 | 27,36 | 26,30 | 27,36 | 1,96% | 3.621,00 |
| 30.07.2024 | 27,26 | 27,35 | 26,84 | 26,84 | -0,02% | 930,00 |
| 29.07.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 1,67% | 300,00 |
| 26.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,88% | 100,00 |
| 25.07.2024 | 25,24 | 26,64 | 25,24 | 26,64 | 3,64% | 1.400,00 |
| 24.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,87% | 90,00 |
| 23.07.2024 | 25,30 | 26,20 | 25,30 | 25,93 | 0,04% | 5.005,00 |
| 22.07.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,27% | 100,00 |
| 19.07.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 1,75% | 100,00 |
| 18.07.2024 | 25,48 | 25,48 | 25,40 | 25,40 | 0,51% | 190,00 |
| 17.07.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -2,58% | 95,00 |
| 16.07.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,00% | 150,00 |
| 15.07.2024 | 24,64 | 25,94 | 24,64 | 25,94 | 5,00% | 176,00 |
| 12.07.2024 | 24,77 | 24,77 | 24,71 | 24,71 | 0,63% | 35,00 |
| 11.07.2024 | 24,51 | 24,55 | 24,51 | 24,55 | 0,57% | 1.232,00 |
| 10.07.2024 | 24,08 | 24,41 | 24,08 | 24,41 | 1,78% | 931,00 |
| 09.07.2024 | 24,20 | 24,26 | 23,91 | 23,98 | -0,07% | - |
| 08.07.2024 | 23,91 | 24,00 | 23,91 | 24,00 | 0,17% | 558,00 |
| 05.07.2024 | 24,39 | 24,41 | 23,80 | 23,96 | -1,18% | - |
| 04.07.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,04% | 138,00 |
| 03.07.2024 | 24,30 | 24,30 | 24,26 | 24,26 | -1,80% | 540,00 |
| 02.07.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | 30,00 |
| 01.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,89% | 300,00 |
| 28.06.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 1,04% | 41,00 |
| 27.06.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,76% | 14,00 |
| 26.06.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,30% | 10,00 |
| 25.06.2024 | 23,84 | 24,17 | 23,68 | 24,15 | 1,55% | - |
| 24.06.2024 | 23,47 | 23,78 | 23,47 | 23,78 | 1,75% | 105,00 |
| 21.06.2024 | 23,06 | 23,38 | 22,90 | 23,37 | 2,23% | - |
| 20.06.2024 | 22,85 | 22,86 | 22,85 | 22,86 | 0,13% | 233,00 |
| 19.06.2024 | 22,83 | 22,83 | 22,83 | 22,83 | 1,42% | 300,00 |