30,815€
1,60%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 30,37 | 30,88 | 30,37 | 30,77 | 1,43% | - |
| 21.08.2025 | 29,74 | 30,40 | 29,74 | 30,33 | 2,00% | - |
| 20.08.2025 | 29,78 | 29,78 | 29,49 | 29,74 | -0,23% | - |
| 19.08.2025 | 29,88 | 29,96 | 29,72 | 29,81 | -1,00% | - |
| 18.08.2025 | 29,82 | 30,21 | 29,56 | 30,11 | 1,07% | 50,00 |
| 15.08.2025 | 30,64 | 30,64 | 29,79 | 29,79 | -2,36% | - |
| 14.08.2025 | 29,79 | 30,51 | 29,79 | 30,51 | 2,30% | - |
| 13.08.2025 | 29,95 | 29,95 | 29,67 | 29,82 | -0,48% | - |
| 12.08.2025 | 30,03 | 30,26 | 29,97 | 29,97 | -0,13% | - |
| 11.08.2025 | 29,90 | 30,25 | 29,80 | 30,01 | 0,20% | - |
| 08.08.2025 | 30,08 | 30,15 | 29,85 | 29,95 | -0,55% | - |
| 07.08.2025 | 30,38 | 30,74 | 30,11 | 30,11 | -1,13% | 25,00 |
| 06.08.2025 | 30,68 | 31,03 | 30,37 | 30,46 | -0,47% | - |
| 05.08.2025 | 30,85 | 30,87 | 30,26 | 30,60 | -0,42% | - |
| 04.08.2025 | 30,53 | 30,73 | 30,45 | 30,73 | 1,14% | - |
| 01.08.2025 | 31,63 | 31,63 | 30,39 | 30,39 | -4,00% | - |
| 31.07.2025 | 32,13 | 32,13 | 31,65 | 31,65 | -1,62% | - |
| 30.07.2025 | 32,42 | 32,65 | 32,17 | 32,17 | -0,60% | 300,00 |
| 29.07.2025 | 31,75 | 32,37 | 31,65 | 32,37 | 1,92% | - |
| 28.07.2025 | 31,08 | 31,87 | 31,08 | 31,76 | 2,60% | - |
| 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% | - |