31,050€
-0,19%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,03 | 31,14 | 30,94 | 30,94 | -0,54% | 1,00 |
| 14.10.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,64% | 2.088,00 |
| 13.10.2025 | 31,21 | 31,31 | 31,21 | 31,31 | 1,56% | 269,00 |
| 10.10.2025 | 31,76 | 31,98 | 30,83 | 30,83 | -4,18% | 2.845,00 |
| 09.10.2025 | 32,75 | 32,75 | 32,18 | 32,18 | 1,12% | 1.779,00 |
| 08.10.2025 | 32,29 | 32,48 | 31,82 | 31,82 | -3,62% | 40,00 |
| 07.10.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,90% | 1,00 |
| 06.10.2025 | 32,54 | 32,72 | 32,54 | 32,72 | 0,64% | 1.198,00 |
| 03.10.2025 | 33,00 | 33,12 | 32,46 | 32,51 | -1,01% | - |
| 02.10.2025 | 33,85 | 33,85 | 32,85 | 32,85 | -0,83% | 265,00 |
| 01.10.2025 | 33,55 | 33,59 | 33,12 | 33,12 | -2,92% | 456,00 |
| 30.09.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -0,09% | 8,00 |
| 29.09.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -1,37% | 75,00 |
| 26.09.2025 | 34,54 | 34,62 | 34,54 | 34,62 | 1,33% | 264,00 |
| 25.09.2025 | 34,31 | 34,31 | 34,17 | 34,17 | 1,42% | 152,00 |
| 24.09.2025 | 33,83 | 34,40 | 33,68 | 33,69 | -1,06% | - |
| 23.09.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 3,86% | 20,00 |
| 22.09.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -1,61% | 51,00 |
| 19.09.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,03% | 6,00 |
| 18.09.2025 | 33,35 | 33,65 | 32,95 | 33,31 | 1,09% | - |
| 17.09.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,11% | 1,00 |
| 16.09.2025 | 32,96 | 32,96 | 32,91 | 32,91 | -2,01% | 1.401,00 |
| 15.09.2025 | 34,13 | 34,13 | 33,59 | 33,59 | -1,93% | 224,00 |
| 12.09.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,39% | 20,00 |
| 11.09.2025 | 34,98 | 35,22 | 34,30 | 34,38 | -1,10% | - |
| 10.09.2025 | 33,84 | 35,19 | 33,80 | 34,76 | 2,64% | 710,00 |
| 09.09.2025 | 33,38 | 34,11 | 33,33 | 33,87 | 0,84% | 136,00 |
| 08.09.2025 | 33,21 | 33,70 | 32,99 | 33,59 | -0,43% | 171,00 |
| 05.09.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -0,50% | 15,00 |
| 04.09.2025 | 32,71 | 33,91 | 32,71 | 33,90 | 3,28% | 434,00 |
| 03.09.2025 | 33,74 | 33,82 | 32,71 | 32,82 | 3,84% | - |
| 02.09.2025 | 31,55 | 31,61 | 31,55 | 31,61 | 0,55% | 130,00 |
| 01.09.2025 | 31,38 | 31,44 | 31,31 | 31,44 | -0,07% | - |
| 29.08.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,19% | 464,00 |
| 28.08.2025 | 31,08 | 31,40 | 31,08 | 31,40 | -0,14% | 1.601,00 |
| 27.08.2025 | 31,21 | 31,89 | 31,14 | 31,45 | 1,16% | - |
| 26.08.2025 | 30,95 | 31,09 | 30,95 | 31,09 | -1,05% | 84,00 |
| 25.08.2025 | 30,86 | 31,47 | 30,75 | 31,42 | 1,92% | - |
| 22.08.2025 | 30,48 | 31,01 | 30,39 | 30,82 | 1,44% | - |
| 21.08.2025 | 30,46 | 30,46 | 30,39 | 30,39 | 3,21% | 403,00 |
| 20.08.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -1,60% | 166,00 |
| 19.08.2025 | 29,97 | 30,16 | 29,73 | 29,92 | -0,08% | - |
| 18.08.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -2,08% | 1,00 |
| 15.08.2025 | 30,81 | 30,81 | 30,58 | 30,58 | 2,36% | 106,00 |
| 14.08.2025 | 29,89 | 29,89 | 29,87 | 29,87 | 0,32% | 130,00 |
| 13.08.2025 | 29,95 | 29,95 | 29,50 | 29,78 | -1,60% | 1.251,00 |
| 12.08.2025 | 30,25 | 30,26 | 30,25 | 30,26 | 0,20% | 103,00 |
| 11.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,87% | 1,00 |
| 08.08.2025 | 30,10 | 30,30 | 29,94 | 29,94 | -0,62% | 220,00 |
| 07.08.2025 | 30,48 | 30,94 | 30,13 | 30,13 | -4,11% | - |
| 06.08.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 1,83% | 192,00 |
| 05.08.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 1,65% | 20,00 |
| 04.08.2025 | 30,62 | 30,62 | 30,36 | 30,36 | -0,57% | 4,00 |
| 01.08.2025 | 31,74 | 31,74 | 30,28 | 30,53 | -4,03% | - |
| 31.07.2025 | 32,23 | 32,49 | 31,61 | 31,81 | -1,56% | - |
| 30.07.2025 | 32,20 | 32,32 | 32,20 | 32,32 | -0,52% | 552,00 |
| 29.07.2025 | 32,09 | 32,49 | 32,09 | 32,49 | 0,43% | 45,00 |
| 28.07.2025 | 31,18 | 32,35 | 31,18 | 32,35 | 1,08% | 2,00 |
| 25.07.2025 | 32,32 | 32,35 | 32,00 | 32,00 | 1,23% | 1.458,00 |
| 24.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 10,87% | 375,00 |
| 23.07.2025 | 27,73 | 28,84 | 27,68 | 28,51 | 3,67% | - |
| 22.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,57% | 34,00 |
| 21.07.2025 | 28,27 | 28,27 | 27,90 | 27,94 | 0,72% | 51,00 |
| 18.07.2025 | 28,03 | 28,03 | 27,74 | 27,74 | -1,77% | 430,00 |
| 17.07.2025 | 28,34 | 28,46 | 28,24 | 28,24 | 0,62% | 380,00 |
| 16.07.2025 | 29,46 | 29,46 | 28,07 | 28,07 | -5,68% | 340,00 |
| 15.07.2025 | 29,47 | 29,76 | 29,47 | 29,76 | -0,83% | 16,00 |
| 14.07.2025 | 30,23 | 30,23 | 30,01 | 30,01 | -0,61% | 787,00 |
| 11.07.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -0,16% | 197,00 |
| 10.07.2025 | 29,91 | 30,26 | 29,67 | 30,24 | 0,73% | - |
| 09.07.2025 | 30,14 | 30,51 | 29,96 | 30,02 | -0,43% | - |
| 08.07.2025 | 29,63 | 30,44 | 29,54 | 30,15 | 1,70% | - |
| 07.07.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,10% | 1,00 |
| 04.07.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,05% | 1,00 |
| 03.07.2025 | 29,39 | 29,80 | 29,31 | 29,69 | 1,24% | - |
| 02.07.2025 | 29,43 | 29,67 | 29,21 | 29,33 | -0,10% | - |
| 01.07.2025 | 29,20 | 29,84 | 28,80 | 29,36 | -1,18% | - |
| 30.06.2025 | 29,71 | 29,71 | 29,71 | 29,71 | 0,00% | 1,00 |
| 27.06.2025 | 29,71 | 29,71 | 29,71 | 29,71 | -0,43% | 4,00 |
| 26.06.2025 | 29,20 | 29,85 | 29,09 | 29,83 | 2,11% | - |
| 25.06.2025 | 29,34 | 29,63 | 29,05 | 29,22 | -1,15% | - |
| 24.06.2025 | 29,30 | 29,56 | 29,30 | 29,56 | -1,40% | 626,00 |
| 23.06.2025 | 30,37 | 30,68 | 29,98 | 29,98 | -1,79% | 538,00 |
| 20.06.2025 | 30,67 | 31,01 | 30,30 | 30,52 | -0,46% | - |
| 19.06.2025 | 30,79 | 30,79 | 30,67 | 30,67 | -0,49% | 101,00 |
| 18.06.2025 | 30,59 | 30,82 | 30,59 | 30,82 | 3,74% | 11,00 |
| 17.06.2025 | 29,68 | 29,71 | 29,68 | 29,71 | 1,42% | 83,00 |
| 16.06.2025 | 30,06 | 30,06 | 29,29 | 29,29 | -6,03% | 186,00 |
| 13.06.2025 | 30,11 | 31,35 | 30,10 | 31,17 | 4,77% | 1.729,00 |
| 12.06.2025 | 29,32 | 29,75 | 29,32 | 29,75 | -0,43% | 260,00 |
| 11.06.2025 | 28,79 | 29,90 | 28,67 | 29,88 | 3,66% | - |
| 10.06.2025 | 28,18 | 29,01 | 28,09 | 28,82 | 1,86% | - |
| 09.06.2025 | 28,34 | 28,41 | 28,30 | 28,30 | -0,23% | 507,00 |
| 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% | - |