31,035€
-2,45%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 32,10 | 32,14 | 30,95 | 30,95 | -2,72% | 150,00 |
24.07.2025 | 28,35 | 31,86 | 28,35 | 31,82 | 11,75% | 100,00 |
23.07.2025 | 27,63 | 28,68 | 27,62 | 28,47 | 3,55% | - |
22.07.2025 | 27,45 | 27,50 | 27,27 | 27,50 | 0,40% | - |
21.07.2025 | 28,08 | 28,08 | 27,39 | 27,39 | -2,56% | - |
18.07.2025 | 28,09 | 28,12 | 27,87 | 28,11 | 0,09% | - |
17.07.2025 | 28,26 | 28,34 | 28,08 | 28,08 | -0,62% | - |
16.07.2025 | 29,25 | 29,33 | 28,17 | 28,26 | -3,75% | - |
15.07.2025 | 29,29 | 29,74 | 29,29 | 29,36 | 0,03% | - |
14.07.2025 | 30,27 | 30,27 | 29,35 | 29,35 | -3,42% | - |
11.07.2025 | 30,07 | 30,51 | 30,06 | 30,39 | 0,76% | - |
10.07.2025 | 29,80 | 30,16 | 29,62 | 30,16 | 0,79% | - |
09.07.2025 | 30,03 | 30,28 | 29,92 | 29,92 | -0,70% | - |
08.07.2025 | 29,52 | 30,28 | 29,52 | 30,13 | 1,96% | - |
07.07.2025 | 29,45 | 29,55 | 29,40 | 29,55 | 0,63% | - |
04.07.2025 | 29,46 | 29,46 | 29,37 | 29,37 | -0,58% | - |
03.07.2025 | 29,29 | 29,71 | 29,29 | 29,54 | 1,13% | - |
02.07.2025 | 29,34 | 29,53 | 29,21 | 29,21 | -0,21% | 10,00 |
01.07.2025 | 29,12 | 29,52 | 28,89 | 29,27 | 0,33% | - |
30.06.2025 | 29,55 | 29,55 | 29,17 | 29,17 | -0,70% | - |
27.06.2025 | 29,74 | 29,78 | 29,38 | 29,38 | -0,83% | - |
26.06.2025 | 29,11 | 29,62 | 29,11 | 29,62 | 1,61% | - |
25.06.2025 | 29,24 | 29,48 | 29,12 | 29,15 | -0,17% | - |
24.06.2025 | 29,50 | 29,54 | 29,20 | 29,20 | -0,51% | - |
23.06.2025 | 30,35 | 30,53 | 29,35 | 29,35 | -3,09% | - |
20.06.2025 | 30,57 | 30,72 | 30,28 | 30,29 | -0,31% | - |
19.06.2025 | 30,66 | 30,66 | 30,38 | 30,38 | -1,17% | - |
18.06.2025 | 30,61 | 30,78 | 30,57 | 30,74 | 0,16% | - |
17.06.2025 | 29,79 | 30,70 | 29,79 | 30,69 | 2,66% | 110,00 |
16.06.2025 | 29,81 | 29,91 | 29,51 | 29,90 | 0,61% | - |
13.06.2025 | 30,10 | 30,37 | 29,67 | 29,72 | -0,77% | 150,00 |
12.06.2025 | 29,53 | 29,96 | 29,05 | 29,95 | 0,64% | 2.898,00 |
11.06.2025 | 28,69 | 29,78 | 28,69 | 29,76 | 3,93% | - |
10.06.2025 | 28,10 | 28,81 | 28,10 | 28,63 | 1,18% | 100,00 |
09.06.2025 | 28,34 | 28,34 | 28,13 | 28,30 | -0,74% | - |
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% | - |