28,533€
1,57%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,78 | 28,51 | 27,78 | 28,51 | 2,70% | - |
| 05.06.2025 | 27,59 | 28,08 | 27,54 | 27,76 | 0,49% | - |
| 04.06.2025 | 27,92 | 28,21 | 27,49 | 27,62 | -1,22% | 886,00 |
| 03.06.2025 | 27,14 | 28,07 | 27,14 | 27,96 | 2,53% | - |
| 02.06.2025 | 27,02 | 27,69 | 27,02 | 27,27 | -0,53% | - |
| 30.05.2025 | 27,46 | 27,46 | 27,23 | 27,42 | 0,27% | - |
| 29.05.2025 | 27,59 | 27,59 | 27,22 | 27,34 | 1,45% | - |
| 28.05.2025 | 26,61 | 26,97 | 26,61 | 26,95 | 1,24% | - |
| 27.05.2025 | 26,25 | 26,62 | 26,06 | 26,62 | 1,27% | - |
| 26.05.2025 | 26,16 | 26,31 | 26,16 | 26,29 | 1,31% | - |
| 23.05.2025 | 26,00 | 26,08 | 25,87 | 25,95 | -0,84% | - |
| 22.05.2025 | 26,27 | 26,27 | 25,49 | 26,17 | -0,36% | - |
| 21.05.2025 | 26,85 | 26,92 | 26,26 | 26,26 | -3,12% | - |
| 20.05.2025 | 27,53 | 27,53 | 27,11 | 27,11 | -1,81% | - |
| 19.05.2025 | 27,68 | 27,91 | 27,57 | 27,61 | -1,55% | - |
| 16.05.2025 | 28,05 | 28,05 | 27,66 | 28,04 | 0,12% | - |
| 15.05.2025 | 27,88 | 28,01 | 27,49 | 28,01 | -0,43% | 300,00 |
| 14.05.2025 | 27,56 | 28,16 | 27,56 | 28,13 | 0,86% | - |
| 13.05.2025 | 27,53 | 28,03 | 27,53 | 27,89 | 0,76% | - |
| 12.05.2025 | 26,81 | 27,90 | 26,81 | 27,68 | 4,45% | - |
| 09.05.2025 | 26,36 | 26,70 | 26,34 | 26,50 | 0,11% | - |
| 08.05.2025 | 25,82 | 26,64 | 25,82 | 26,47 | 3,30% | - |
| 07.05.2025 | 25,70 | 25,70 | 25,43 | 25,62 | 0,25% | - |
| 06.05.2025 | 25,71 | 25,93 | 25,56 | 25,56 | -0,66% | - |
| 05.05.2025 | 25,89 | 25,89 | 25,59 | 25,73 | -1,78% | - |
| 02.05.2025 | 25,52 | 26,24 | 25,51 | 26,19 | 5,20% | 100,00 |
| 30.04.2025 | 25,18 | 25,18 | 24,53 | 24,90 | -1,44% | - |
| 29.04.2025 | 25,15 | 25,34 | 25,01 | 25,26 | 0,38% | - |
| 28.04.2025 | 24,81 | 25,17 | 24,81 | 25,17 | 1,43% | - |
| 25.04.2025 | 24,32 | 24,81 | 24,22 | 24,81 | 3,44% | - |
| 24.04.2025 | 21,90 | 23,99 | 21,89 | 23,99 | 9,82% | - |
| 23.04.2025 | 22,33 | 22,42 | 21,77 | 21,84 | -1,02% | - |
| 22.04.2025 | 21,31 | 22,07 | 21,31 | 22,07 | -1,69% | - |
| 17.04.2025 | 22,10 | 22,69 | 22,10 | 22,45 | 2,89% | - |
| 16.04.2025 | 21,82 | 22,29 | 21,82 | 21,82 | -1,73% | - |
| 15.04.2025 | 22,23 | 22,49 | 22,18 | 22,20 | -0,34% | - |
| 14.04.2025 | 22,02 | 22,37 | 22,01 | 22,28 | 1,11% | - |
| 11.04.2025 | 21,56 | 22,04 | 20,88 | 22,03 | 2,80% | - |
| 10.04.2025 | 23,53 | 23,53 | 21,07 | 21,43 | 4,84% | - |
| 09.04.2025 | 19,60 | 20,58 | 19,60 | 20,44 | -3,13% | - |
| 08.04.2025 | 22,33 | 22,57 | 21,10 | 21,10 | -3,87% | - |
| 07.04.2025 | 22,12 | 22,34 | 21,52 | 21,95 | -3,22% | 220,00 |
| 04.04.2025 | 26,46 | 26,46 | 22,68 | 22,68 | -15,37% | 65,00 |
| 03.04.2025 | 27,65 | 27,93 | 26,80 | 26,80 | -10,86% | 412,00 |
| 02.04.2025 | 29,67 | 30,11 | 29,22 | 30,07 | 1,11% | - |
| 01.04.2025 | 29,13 | 29,80 | 29,13 | 29,74 | 1,88% | - |
| 31.03.2025 | 28,67 | 29,19 | 28,60 | 29,19 | 1,80% | 310,00 |
| 28.03.2025 | 28,77 | 28,82 | 28,44 | 28,67 | -0,59% | - |
| 27.03.2025 | 28,55 | 28,84 | 28,55 | 28,84 | 1,23% | - |
| 26.03.2025 | 28,37 | 28,80 | 28,37 | 28,49 | 0,35% | - |
| 25.03.2025 | 27,46 | 28,39 | 27,46 | 28,39 | 3,31% | - |
| 24.03.2025 | 27,30 | 27,66 | 27,26 | 27,48 | 1,74% | - |
| 21.03.2025 | 26,83 | 27,15 | 26,83 | 27,01 | 0,61% | - |
| 20.03.2025 | 26,44 | 26,99 | 26,42 | 26,85 | 1,80% | - |
| 19.03.2025 | 25,56 | 26,48 | 25,56 | 26,37 | 3,19% | - |
| 18.03.2025 | 25,63 | 25,63 | 25,40 | 25,56 | -0,68% | - |
| 17.03.2025 | 24,79 | 25,97 | 24,79 | 25,73 | 3,37% | - |
| 14.03.2025 | 24,39 | 25,00 | 24,39 | 24,89 | 2,39% | - |
| 13.03.2025 | 24,07 | 24,41 | 24,07 | 24,31 | 0,89% | - |
| 12.03.2025 | 23,62 | 24,36 | 23,62 | 24,10 | 2,16% | - |
| 11.03.2025 | 23,29 | 23,71 | 23,12 | 23,59 | 1,48% | - |
| 10.03.2025 | 24,45 | 24,45 | 22,86 | 23,24 | -5,57% | - |
| 07.03.2025 | 24,24 | 24,70 | 24,04 | 24,61 | 1,38% | - |
| 06.03.2025 | 24,50 | 24,52 | 24,07 | 24,28 | -1,26% | 141,00 |
| 05.03.2025 | 25,30 | 25,30 | 24,24 | 24,59 | -3,36% | - |
| 04.03.2025 | 26,93 | 26,93 | 25,12 | 25,44 | -5,15% | 340,00 |
| 03.03.2025 | 28,21 | 28,50 | 26,82 | 26,82 | -5,45% | 233,00 |
| 28.02.2025 | 27,69 | 28,37 | 27,69 | 28,37 | 2,60% | - |
| 27.02.2025 | 26,59 | 28,17 | 26,59 | 27,65 | 4,42% | - |
| 26.02.2025 | 26,48 | 26,57 | 26,38 | 26,48 | 0,76% | - |
| 25.02.2025 | 27,23 | 27,23 | 26,28 | 26,28 | -3,61% | - |
| 24.02.2025 | 27,76 | 27,76 | 26,90 | 27,26 | -1,46% | - |
| 21.02.2025 | 28,96 | 28,96 | 27,62 | 27,67 | -4,57% | 500,00 |
| 20.02.2025 | 29,37 | 29,37 | 28,93 | 28,99 | -1,46% | - |
| 19.02.2025 | 29,69 | 29,69 | 29,29 | 29,42 | -0,52% | - |
| 18.02.2025 | 28,64 | 29,78 | 28,64 | 29,58 | 3,26% | - |
| 17.02.2025 | 28,77 | 28,77 | 28,61 | 28,64 | -0,61% | - |
| 14.02.2025 | 28,85 | 28,88 | 28,75 | 28,82 | 0,03% | 1.335,00 |
| 13.02.2025 | 29,38 | 29,79 | 28,79 | 28,81 | -2,04% | 359,00 |
| 12.02.2025 | 30,40 | 30,40 | 29,41 | 29,41 | -3,18% | - |
| 11.02.2025 | 30,74 | 30,74 | 30,37 | 30,37 | -1,36% | - |
| 10.02.2025 | 29,79 | 30,79 | 29,79 | 30,79 | 3,77% | - |
| 07.02.2025 | 29,62 | 30,13 | 29,62 | 29,67 | 0,58% | - |
| 06.02.2025 | 30,01 | 30,01 | 29,39 | 29,50 | -1,21% | - |
| 05.02.2025 | 29,79 | 29,96 | 29,79 | 29,86 | -0,33% | 128,00 |
| 04.02.2025 | 29,13 | 29,96 | 29,01 | 29,96 | 2,37% | - |
| 03.02.2025 | 28,82 | 29,43 | 28,82 | 29,27 | 1,19% | - |
| 31.01.2025 | 29,40 | 29,66 | 28,92 | 28,92 | -1,20% | - |
| 30.01.2025 | 28,58 | 29,35 | 27,79 | 29,27 | 1,77% | 350,00 |
| 29.01.2025 | 29,33 | 29,44 | 28,76 | 28,76 | -2,04% | - |
| 28.01.2025 | 28,99 | 30,04 | 28,84 | 29,36 | 1,68% | 17.400,00 |
| 27.01.2025 | 29,91 | 29,91 | 28,88 | 28,88 | -3,44% | - |
| 24.01.2025 | 30,23 | 30,29 | 29,80 | 29,91 | -1,11% | - |
| 23.01.2025 | 30,71 | 30,71 | 30,24 | 30,24 | -1,29% | - |
| 22.01.2025 | 31,17 | 31,20 | 30,64 | 30,64 | -1,65% | 53,00 |
| 21.01.2025 | 30,53 | 31,40 | 30,53 | 31,15 | 1,88% | 100,00 |
| 20.01.2025 | 31,49 | 31,50 | 30,58 | 30,58 | -3,59% | 2.405,00 |
| 17.01.2025 | 31,58 | 32,21 | 31,58 | 31,72 | 0,71% | - |
| 16.01.2025 | 31,48 | 31,63 | 31,23 | 31,49 | 0,35% | - |
| 15.01.2025 | 31,47 | 31,47 | 31,20 | 31,38 | -0,13% | - |