28,530€
1,80%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 1,20% | 1.800,00 |
| 05.06.2025 | 27,84 | 28,03 | 27,79 | 28,03 | 1,21% | 900,00 |
| 04.06.2025 | 28,00 | 28,37 | 27,52 | 27,69 | -1,24% | - |
| 03.06.2025 | 27,24 | 28,19 | 27,14 | 28,04 | 2,36% | - |
| 02.06.2025 | 27,05 | 27,39 | 27,05 | 27,39 | -0,31% | 986,00 |
| 30.05.2025 | 27,53 | 27,60 | 27,14 | 27,48 | 0,13% | - |
| 29.05.2025 | 27,69 | 27,78 | 26,96 | 27,44 | 1,01% | - |
| 28.05.2025 | 26,71 | 27,17 | 26,59 | 27,17 | 3,09% | - |
| 27.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,30% | 51,00 |
| 26.05.2025 | 26,46 | 26,46 | 26,27 | 26,27 | 0,66% | 4,00 |
| 23.05.2025 | 26,09 | 26,21 | 25,71 | 26,10 | 0,53% | - |
| 22.05.2025 | 26,32 | 26,32 | 25,96 | 25,96 | -3,35% | 519,00 |
| 21.05.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -1,20% | 86,00 |
| 20.05.2025 | 27,62 | 27,76 | 27,16 | 27,19 | -1,79% | - |
| 19.05.2025 | 27,73 | 27,73 | 27,68 | 27,68 | -1,27% | 83,00 |
| 16.05.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 1,67% | 8,00 |
| 15.05.2025 | 28,02 | 28,02 | 27,58 | 27,58 | -2,07% | 620,00 |
| 14.05.2025 | 27,65 | 28,36 | 27,45 | 28,16 | 0,72% | - |
| 13.05.2025 | 27,61 | 28,19 | 27,48 | 27,96 | 0,57% | - |
| 12.05.2025 | 27,79 | 27,80 | 27,79 | 27,80 | 5,14% | 301,00 |
| 09.05.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,65% | 23,00 |
| 08.05.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 1,97% | 65,00 |
| 07.05.2025 | 25,76 | 25,90 | 25,47 | 25,76 | -0,93% | - |
| 06.05.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,95% | 90,00 |
| 05.05.2025 | 25,92 | 25,92 | 25,76 | 25,76 | -0,54% | 201,00 |
| 02.05.2025 | 25,69 | 25,90 | 25,69 | 25,90 | 2,57% | 704,00 |
| 30.04.2025 | 25,18 | 25,25 | 25,18 | 25,25 | -0,22% | 40,00 |
| 29.04.2025 | 25,24 | 25,47 | 24,99 | 25,31 | 2,28% | - |
| 28.04.2025 | 24,80 | 24,80 | 24,74 | 24,74 | -0,85% | 51,00 |
| 25.04.2025 | 24,40 | 24,95 | 24,09 | 24,95 | 3,56% | - |
| 24.04.2025 | 21,99 | 24,10 | 21,99 | 24,10 | 9,52% | 2.187,00 |
| 23.04.2025 | 22,47 | 22,47 | 22,00 | 22,00 | 2,73% | 50,00 |
| 22.04.2025 | 21,57 | 21,57 | 21,42 | 21,42 | -3,36% | 4,00 |
| 17.04.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,98% | 1,00 |
| 16.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -2,51% | 1,00 |
| 15.04.2025 | 22,51 | 22,51 | 22,51 | 22,51 | 0,45% | 1,00 |
| 14.04.2025 | 22,17 | 22,41 | 22,04 | 22,41 | 6,21% | 5,00 |
| 11.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,92% | 20,00 |
| 10.04.2025 | 23,68 | 23,68 | 21,30 | 21,30 | -11,26% | 1.471,00 |
| 09.04.2025 | 19,95 | 24,42 | 19,95 | 24,00 | 5,97% | - |
| 08.04.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 2,93% | 2,00 |
| 07.04.2025 | 22,18 | 22,35 | 22,00 | 22,00 | -2,59% | 144,00 |
| 04.04.2025 | 25,36 | 25,49 | 22,59 | 22,59 | -17,03% | 747,00 |
| 03.04.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -8,12% | 1.134,00 |
| 02.04.2025 | 29,65 | 29,86 | 29,63 | 29,63 | -0,62% | 15,00 |
| 01.04.2025 | 29,76 | 29,81 | 29,66 | 29,81 | 3,10% | 94,00 |
| 31.03.2025 | 28,82 | 28,92 | 28,82 | 28,92 | -0,41% | 794,00 |
| 28.03.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,35% | 1,00 |
| 27.03.2025 | 28,70 | 29,04 | 28,23 | 28,94 | 0,05% | - |
| 26.03.2025 | 28,63 | 28,92 | 28,63 | 28,92 | 3,12% | 161,00 |
| 25.03.2025 | 27,82 | 28,05 | 27,55 | 28,05 | 1,47% | 74,00 |
| 24.03.2025 | 27,39 | 27,74 | 27,21 | 27,64 | 2,46% | - |
| 21.03.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,15% | 116,00 |
| 20.03.2025 | 26,56 | 27,11 | 26,32 | 27,02 | 3,62% | - |
| 19.03.2025 | 25,84 | 26,07 | 25,84 | 26,07 | 1,74% | 175,00 |
| 18.03.2025 | 25,68 | 25,90 | 25,63 | 25,63 | 1,81% | 118,00 |
| 17.03.2025 | 25,05 | 25,17 | 25,05 | 25,17 | 2,28% | 81,00 |
| 14.03.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 1,93% | 45,00 |
| 13.03.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -1,23% | 55,00 |
| 12.03.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 2,60% | 410,00 |
| 11.03.2025 | 23,28 | 23,83 | 23,13 | 23,83 | 4,20% | 746,00 |
| 10.03.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -4,99% | 450,00 |
| 07.03.2025 | 24,37 | 24,76 | 24,07 | 24,07 | -1,06% | 379,00 |
| 06.03.2025 | 24,58 | 24,68 | 24,08 | 24,32 | 0,55% | - |
| 05.03.2025 | 25,32 | 25,32 | 24,19 | 24,19 | -4,05% | 301,00 |
| 04.03.2025 | 26,00 | 26,00 | 25,21 | 25,21 | -6,97% | 76,00 |
| 03.03.2025 | 28,40 | 28,42 | 27,10 | 27,10 | -1,74% | 432,00 |
| 28.02.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -2,48% | 241,00 |
| 27.02.2025 | 26,60 | 28,28 | 26,60 | 28,28 | 6,30% | 185,00 |
| 26.02.2025 | 26,60 | 26,61 | 26,60 | 26,61 | 0,49% | 395,00 |
| 25.02.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -3,08% | 312,00 |
| 24.02.2025 | 27,86 | 28,61 | 26,86 | 27,32 | -2,45% | - |
| 21.02.2025 | 29,00 | 29,02 | 28,00 | 28,00 | -3,51% | 532,00 |
| 20.02.2025 | 29,47 | 29,52 | 28,90 | 29,02 | -1,70% | - |
| 19.02.2025 | 29,79 | 29,87 | 29,33 | 29,52 | -0,76% | - |
| 18.02.2025 | 28,74 | 29,94 | 28,66 | 29,75 | 3,86% | - |
| 17.02.2025 | 28,75 | 28,76 | 28,45 | 28,64 | -0,59% | 936,00 |
| 14.02.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -2,06% | 100,00 |
| 13.02.2025 | 29,38 | 29,99 | 29,38 | 29,42 | -1,04% | 1.249,00 |
| 12.02.2025 | 30,00 | 30,13 | 29,73 | 29,73 | -2,46% | 375,00 |
| 11.02.2025 | 30,88 | 30,88 | 30,48 | 30,48 | -0,73% | 217,00 |
| 10.02.2025 | 30,28 | 30,70 | 30,28 | 30,70 | 1,86% | 770,00 |
| 07.02.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,50% | 250,00 |
| 06.02.2025 | 29,82 | 29,99 | 29,63 | 29,99 | 0,14% | 565,00 |
| 05.02.2025 | 29,86 | 30,14 | 29,76 | 29,95 | 3,27% | - |
| 04.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,12% | 25,00 |
| 03.02.2025 | 28,85 | 29,04 | 28,85 | 29,04 | -1,34% | 1.369,00 |
| 31.01.2025 | 29,66 | 29,66 | 29,43 | 29,43 | 0,55% | 120,00 |
| 30.01.2025 | 28,65 | 29,27 | 28,65 | 29,27 | 1,18% | 1.164,00 |
| 29.01.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -0,74% | 700,00 |
| 28.01.2025 | 30,50 | 30,61 | 29,15 | 29,15 | 1,15% | 2.244,00 |
| 27.01.2025 | 29,90 | 29,90 | 28,82 | 28,82 | -3,64% | 271,00 |
| 24.01.2025 | 30,12 | 30,12 | 29,91 | 29,91 | -2,98% | 1.863,00 |
| 23.01.2025 | 30,83 | 30,83 | 30,83 | 30,83 | -0,08% | 50,00 |
| 22.01.2025 | 31,39 | 31,39 | 30,85 | 30,85 | -1,77% | 587,00 |
| 21.01.2025 | 32,50 | 32,50 | 31,41 | 31,41 | 1,31% | 187,00 |
| 20.01.2025 | 31,74 | 31,74 | 30,77 | 31,00 | -3,00% | 1.086,00 |
| 17.01.2025 | 31,82 | 32,20 | 31,82 | 31,96 | 2,11% | 125,00 |
| 16.01.2025 | 31,44 | 31,65 | 31,30 | 31,30 | 0,35% | 391,00 |
| 15.01.2025 | 31,65 | 31,73 | 31,19 | 31,19 | -1,30% | 540,00 |