24,690€
-0,46%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 24,80 | 24,98 | 24,39 | 24,54 | -1,07% | 75,00 |
| 09.05.2024 | 24,55 | 25,11 | 24,55 | 24,81 | 0,55% | - |
| 08.05.2024 | 24,70 | 24,81 | 24,61 | 24,67 | 0,06% | - |
| 07.05.2024 | 24,33 | 24,77 | 24,33 | 24,66 | 1,50% | 606,00 |
| 06.05.2024 | 23,97 | 24,51 | 23,97 | 24,29 | 1,70% | - |
| 03.05.2024 | 24,11 | 24,12 | 23,86 | 23,89 | -0,33% | - |
| 02.05.2024 | 23,47 | 24,29 | 23,47 | 23,97 | 0,21% | 1,00 |
| 30.04.2024 | 24,67 | 24,68 | 23,92 | 23,92 | -2,73% | - |
| 29.04.2024 | 24,68 | 24,71 | 24,59 | 24,59 | -0,45% | - |
| 26.04.2024 | 24,64 | 24,78 | 24,64 | 24,70 | -0,02% | - |
| 25.04.2024 | 23,79 | 24,97 | 23,00 | 24,70 | 3,35% | 410,00 |
| 24.04.2024 | 24,00 | 24,13 | 23,80 | 23,90 | -0,25% | - |
| 23.04.2024 | 23,65 | 23,96 | 23,64 | 23,96 | 1,01% | - |
| 22.04.2024 | 23,54 | 23,88 | 23,40 | 23,72 | 1,17% | - |
| 19.04.2024 | 23,33 | 23,57 | 23,33 | 23,45 | -0,09% | 2.000,00 |
| 18.04.2024 | 23,61 | 24,12 | 23,47 | 23,47 | -0,72% | - |
| 17.04.2024 | 23,63 | 23,94 | 23,55 | 23,64 | -0,23% | - |
| 16.04.2024 | 23,77 | 23,92 | 23,57 | 23,69 | -0,27% | - |
| 15.04.2024 | 24,18 | 24,58 | 23,76 | 23,76 | -1,47% | - |
| 12.04.2024 | 24,45 | 24,97 | 24,11 | 24,11 | -1,23% | - |
| 11.04.2024 | 24,89 | 24,89 | 24,41 | 24,41 | -2,14% | 403,00 |
| 10.04.2024 | 23,96 | 25,15 | 23,96 | 24,95 | 4,13% | - |
| 09.04.2024 | 24,33 | 24,37 | 23,87 | 23,96 | -1,98% | 4,00 |
| 08.04.2024 | 24,65 | 24,84 | 24,44 | 24,44 | -1,27% | 70,00 |
| 05.04.2024 | 23,95 | 24,90 | 23,95 | 24,76 | 2,12% | 1.000,00 |
| 04.04.2024 | 24,66 | 24,70 | 24,24 | 24,24 | -1,76% | 478,00 |
| 03.04.2024 | 24,23 | 24,68 | 24,23 | 24,68 | 1,56% | 401,00 |
| 02.04.2024 | 23,58 | 24,32 | 23,58 | 24,30 | 5,36% | 100,00 |
| 28.03.2024 | 23,16 | 23,48 | 23,04 | 23,06 | -0,47% | - |
| 27.03.2024 | 23,21 | 23,48 | 22,88 | 23,17 | -0,04% | 500,00 |
| 26.03.2024 | 22,88 | 23,26 | 22,88 | 23,18 | 1,44% | - |
| 25.03.2024 | 23,15 | 23,76 | 22,85 | 22,85 | -1,38% | 632,00 |
| 22.03.2024 | 22,96 | 23,24 | 22,96 | 23,17 | 0,83% | - |
| 21.03.2024 | 22,62 | 23,27 | 22,62 | 22,98 | 1,86% | - |
| 20.03.2024 | 22,75 | 22,87 | 22,56 | 22,56 | -0,79% | - |
| 19.03.2024 | 22,41 | 22,74 | 22,41 | 22,74 | 1,52% | - |
| 18.03.2024 | 22,43 | 22,84 | 22,40 | 22,40 | 0,22% | 50,00 |
| 15.03.2024 | 21,87 | 22,49 | 21,87 | 22,35 | 2,15% | - |
| 14.03.2024 | 21,03 | 22,13 | 21,03 | 21,88 | 4,14% | 610,00 |
| 13.03.2024 | 20,24 | 21,01 | 20,24 | 21,01 | 3,91% | 45,00 |
| 12.03.2024 | 20,20 | 20,34 | 20,20 | 20,22 | 0,25% | - |
| 11.03.2024 | 19,94 | 20,19 | 19,92 | 20,17 | 1,03% | - |
| 08.03.2024 | 20,25 | 20,25 | 19,92 | 19,97 | -0,92% | - |
| 07.03.2024 | 19,61 | 20,22 | 19,61 | 20,15 | 2,68% | - |
| 06.03.2024 | 19,93 | 19,98 | 19,63 | 19,63 | -1,48% | 85,00 |
| 05.03.2024 | 19,76 | 20,03 | 19,76 | 19,92 | 0,56% | 1,00 |
| 04.03.2024 | 20,63 | 20,63 | 19,81 | 19,81 | -4,07% | - |
| 01.03.2024 | 19,94 | 20,90 | 19,93 | 20,65 | 3,82% | 1,00 |
| 29.02.2024 | 20,04 | 20,40 | 19,88 | 19,89 | -0,55% | - |
| 28.02.2024 | 20,11 | 20,17 | 19,97 | 20,00 | -0,30% | - |
| 27.02.2024 | 20,07 | 20,07 | 19,77 | 20,06 | -0,15% | 4.134,00 |
| 26.02.2024 | 19,70 | 20,17 | 19,70 | 20,09 | 1,85% | - |
| 23.02.2024 | 19,73 | 19,79 | 19,36 | 19,73 | -0,05% | - |
| 22.02.2024 | 18,59 | 19,81 | 18,59 | 19,74 | 6,30% | - |
| 21.02.2024 | 18,27 | 18,78 | 18,27 | 18,57 | 1,34% | - |
| 20.02.2024 | 18,09 | 18,32 | 18,09 | 18,32 | 1,19% | - |
| 19.02.2024 | 18,14 | 18,26 | 18,10 | 18,11 | -0,30% | 44,00 |
| 16.02.2024 | 18,12 | 18,24 | 18,12 | 18,16 | 0,58% | - |
| 15.02.2024 | 17,80 | 18,06 | 17,80 | 18,06 | 2,18% | - |
| 14.02.2024 | 17,57 | 17,84 | 17,57 | 17,67 | 0,94% | - |
| 13.02.2024 | 17,66 | 17,71 | 17,51 | 17,51 | -0,65% | - |
| 12.02.2024 | 17,57 | 17,85 | 17,57 | 17,62 | 0,54% | 144,00 |
| 09.02.2024 | 17,70 | 17,70 | 17,48 | 17,53 | -0,79% | - |
| 08.02.2024 | 17,54 | 17,78 | 17,45 | 17,67 | 0,97% | - |
| 07.02.2024 | 17,45 | 17,63 | 17,33 | 17,50 | 0,46% | - |
| 06.02.2024 | 17,33 | 17,62 | 17,33 | 17,42 | 0,66% | - |
| 05.02.2024 | 17,32 | 17,43 | 17,25 | 17,30 | -0,20% | - |
| 02.02.2024 | 17,62 | 17,73 | 17,34 | 17,34 | -1,42% | - |
| 01.02.2024 | 17,76 | 17,88 | 17,58 | 17,59 | -0,76% | 1,00 |
| 31.01.2024 | 18,14 | 18,15 | 17,72 | 17,72 | -2,05% | 1.250,00 |
| 30.01.2024 | 18,67 | 18,67 | 17,84 | 18,09 | -2,98% | - |
| 29.01.2024 | 18,79 | 18,79 | 18,59 | 18,65 | -0,48% | - |
| 26.01.2024 | 18,22 | 18,76 | 18,22 | 18,74 | 2,71% | - |
| 25.01.2024 | 18,03 | 18,25 | 17,97 | 18,24 | 1,50% | - |
| 24.01.2024 | 17,85 | 18,10 | 17,82 | 17,97 | 0,64% | 58,00 |
| 23.01.2024 | 17,84 | 18,42 | 17,84 | 17,86 | -0,11% | 388,00 |
| 22.01.2024 | 17,62 | 17,90 | 17,62 | 17,88 | 2,06% | - |
| 19.01.2024 | 17,34 | 17,74 | 17,34 | 17,52 | 0,92% | - |
| 18.01.2024 | 17,05 | 17,36 | 17,05 | 17,36 | 1,79% | - |
| 17.01.2024 | 16,95 | 17,46 | 16,95 | 17,05 | 0,56% | 50,00 |
| 16.01.2024 | 16,82 | 17,36 | 16,82 | 16,96 | 0,50% | - |
| 15.01.2024 | 17,08 | 17,08 | 16,87 | 16,87 | -1,26% | - |
| 12.01.2024 | 16,84 | 17,16 | 16,83 | 17,09 | 1,49% | - |
| 11.01.2024 | 16,73 | 16,95 | 16,73 | 16,84 | 1,14% | - |
| 10.01.2024 | 17,08 | 17,08 | 16,55 | 16,65 | -2,29% | - |
| 09.01.2024 | 17,22 | 17,22 | 17,01 | 17,04 | -0,76% | 150,00 |
| 08.01.2024 | 17,89 | 17,89 | 16,93 | 17,17 | -4,40% | - |
| 05.01.2024 | 17,73 | 18,22 | 17,71 | 17,96 | 1,64% | 885,00 |
| 04.01.2024 | 18,05 | 18,20 | 17,67 | 17,67 | -1,92% | - |
| 03.01.2024 | 18,13 | 18,25 | 18,01 | 18,01 | -0,47% | - |
| 02.01.2024 | 18,11 | 18,23 | 18,05 | 18,10 | -0,28% | 1,00 |
| 29.12.2023 | 18,14 | 18,15 | 18,14 | 18,15 | 0,17% | - |
| 28.12.2023 | 18,21 | 18,35 | 18,12 | 18,12 | -0,41% | - |
| 27.12.2023 | 18,34 | 18,45 | 18,17 | 18,19 | 0,00% | - |
| 22.12.2023 | 17,98 | 18,34 | 17,98 | 18,19 | 0,97% | - |
| 21.12.2023 | 18,33 | 18,65 | 17,94 | 18,02 | -1,91% | 28,00 |
| 20.12.2023 | 18,41 | 18,61 | 18,37 | 18,37 | 0,33% | - |
| 19.12.2023 | 18,25 | 18,48 | 18,25 | 18,31 | 0,11% | - |
| 18.12.2023 | 18,26 | 18,65 | 18,26 | 18,29 | 0,47% | 894,00 |
| 15.12.2023 | 17,99 | 18,20 | 17,84 | 18,20 | 2,05% | 38,00 |