27,673€
-0,48%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 27,87 | 27,87 | 27,84 | 27,84 | 0,13% | 49,00 |
| 20.12.2024 | 27,29 | 27,81 | 27,29 | 27,81 | 1,16% | 70,00 |
| 19.12.2024 | 27,92 | 27,92 | 27,49 | 27,49 | -3,17% | 22,00 |
| 18.12.2024 | 28,39 | 28,39 | 28,39 | 28,39 | 0,35% | 50,00 |
| 17.12.2024 | 29,15 | 29,15 | 28,19 | 28,29 | -3,63% | 301,00 |
| 16.12.2024 | 29,61 | 29,61 | 29,35 | 29,35 | -0,29% | 158,00 |
| 13.12.2024 | 29,52 | 29,52 | 29,44 | 29,44 | -0,22% | 282,00 |
| 12.12.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,10% | 36,00 |
| 11.12.2024 | 28,64 | 29,70 | 28,55 | 29,47 | 1,48% | - |
| 10.12.2024 | 28,80 | 29,09 | 28,51 | 29,04 | 0,26% | 1.498,00 |
| 09.12.2024 | 28,85 | 28,97 | 28,85 | 28,97 | -1,41% | 2.782,00 |
| 06.12.2024 | 30,05 | 30,05 | 29,38 | 29,38 | -3,08% | 786,00 |
| 05.12.2024 | 29,61 | 30,65 | 29,61 | 30,32 | 1,81% | 666,00 |
| 04.12.2024 | 30,00 | 30,00 | 29,76 | 29,78 | -0,93% | 770,00 |
| 03.12.2024 | 29,85 | 30,06 | 29,85 | 30,06 | 1,21% | 11,00 |
| 02.12.2024 | 29,79 | 29,86 | 29,40 | 29,70 | -0,27% | 11.279,00 |
| 29.11.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 0,85% | 4,00 |
| 28.11.2024 | 29,53 | 29,53 | 29,53 | 29,53 | 0,08% | 9,00 |
| 27.11.2024 | 29,52 | 29,52 | 29,50 | 29,50 | 1,24% | 190,00 |
| 26.11.2024 | 29,43 | 29,43 | 29,14 | 29,14 | 0,43% | 57,00 |
| 25.11.2024 | 29,47 | 29,47 | 29,02 | 29,02 | -1,43% | 659,00 |
| 22.11.2024 | 28,96 | 29,44 | 28,96 | 29,44 | 5,18% | 249,00 |
| 21.11.2024 | 27,70 | 27,99 | 27,70 | 27,99 | 1,52% | 1.134,00 |
| 20.11.2024 | 27,57 | 27,57 | 27,57 | 27,57 | 1,45% | 4,00 |
| 19.11.2024 | 26,88 | 27,28 | 26,57 | 27,17 | -0,33% | - |
| 18.11.2024 | 26,84 | 27,36 | 26,17 | 27,26 | 1,32% | 2.644,00 |
| 15.11.2024 | 26,75 | 26,91 | 26,75 | 26,91 | 0,69% | 2,00 |
| 14.11.2024 | 26,86 | 26,86 | 26,72 | 26,72 | -0,01% | 28,00 |
| 13.11.2024 | 27,38 | 27,54 | 26,64 | 26,72 | -3,07% | - |
| 12.11.2024 | 27,38 | 27,78 | 27,38 | 27,57 | 0,88% | 219,00 |
| 11.11.2024 | 27,00 | 27,39 | 27,00 | 27,33 | 1,41% | 339,00 |
| 08.11.2024 | 26,42 | 26,95 | 26,42 | 26,95 | 1,92% | 205,00 |
| 07.11.2024 | 26,35 | 26,57 | 25,83 | 26,44 | 1,74% | - |
| 06.11.2024 | 25,23 | 25,99 | 25,23 | 25,99 | 6,60% | 659,00 |
| 05.11.2024 | 24,30 | 24,38 | 24,16 | 24,38 | -0,71% | 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 |