57,690€
1,09%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 57,26 | 57,55 | 56,89 | 56,91 | -0,28% | - |
| 19.03.2026 | 56,64 | 58,75 | 56,64 | 57,07 | 0,99% | - |
| 18.03.2026 | 56,90 | 57,43 | 56,41 | 56,51 | -0,11% | - |
| 17.03.2026 | 54,83 | 56,87 | 54,83 | 56,57 | 2,63% | 140,00 |
| 16.03.2026 | 55,04 | 55,12 | 54,92 | 55,12 | 0,36% | 135,00 |
| 13.03.2026 | 53,88 | 55,25 | 53,88 | 54,92 | 1,65% | - |
| 12.03.2026 | 54,99 | 54,99 | 53,13 | 54,03 | -2,38% | - |
| 11.03.2026 | 55,72 | 56,17 | 55,35 | 55,35 | -0,47% | 230,00 |
| 10.03.2026 | 54,43 | 55,81 | 54,43 | 55,61 | 2,32% | - |
| 09.03.2026 | 54,05 | 54,44 | 52,95 | 54,35 | 1,08% | 200,00 |
| 06.03.2026 | 55,60 | 55,60 | 53,77 | 53,77 | -2,75% | - |
| 05.03.2026 | 55,86 | 56,28 | 54,91 | 55,29 | -0,88% | - |
| 04.03.2026 | 56,47 | 57,69 | 55,78 | 55,78 | -1,67% | - |
| 03.03.2026 | 57,20 | 58,09 | 56,34 | 56,73 | -1,54% | 401,00 |
| 02.03.2026 | 57,21 | 58,49 | 57,21 | 57,62 | 3,21% | 228,00 |
| 27.02.2026 | 56,52 | 56,91 | 55,83 | 55,83 | -1,55% | 150,00 |
| 26.02.2026 | 55,73 | 56,71 | 55,62 | 56,71 | 1,32% | - |
| 25.02.2026 | 55,21 | 55,97 | 55,21 | 55,97 | 1,32% | - |
| 24.02.2026 | 54,50 | 55,24 | 54,07 | 55,24 | 2,20% | - |
| 23.02.2026 | 53,63 | 54,05 | 53,49 | 54,05 | 1,07% | - |
| 20.02.2026 | 52,44 | 53,48 | 52,05 | 53,48 | 2,55% | 1.010,00 |
| 19.02.2026 | 52,63 | 52,63 | 50,01 | 52,15 | -1,64% | - |
| 18.02.2026 | 51,59 | 53,05 | 51,59 | 53,02 | 3,11% | 60,00 |
| 17.02.2026 | 51,44 | 51,44 | 50,89 | 51,42 | -0,43% | - |
| 16.02.2026 | 51,64 | 51,64 | 50,99 | 51,64 | 0,25% | 580,00 |
| 13.02.2026 | 51,25 | 51,99 | 51,13 | 51,51 | 0,33% | - |
| 12.02.2026 | 52,08 | 52,92 | 50,83 | 51,34 | -1,27% | 90,00 |
| 11.02.2026 | 50,45 | 52,00 | 50,45 | 52,00 | 3,09% | - |
| 10.02.2026 | 50,19 | 50,44 | 49,65 | 50,44 | -0,06% | 1.000,00 |
| 09.02.2026 | 49,73 | 50,47 | 49,61 | 50,47 | 1,51% | - |
| 06.02.2026 | 47,47 | 50,14 | 47,47 | 49,72 | 4,65% | 50,00 |
| 05.02.2026 | 47,44 | 47,58 | 46,65 | 47,51 | -0,67% | - |
| 04.02.2026 | 48,42 | 48,92 | 46,80 | 47,83 | -0,93% | 320,00 |
| 03.02.2026 | 47,67 | 48,28 | 47,39 | 48,28 | 1,38% | - |
| 02.02.2026 | 46,59 | 47,64 | 46,59 | 47,63 | 1,39% | - |
| 30.01.2026 | 46,46 | 46,98 | 46,26 | 46,97 | 0,28% | 198,00 |
| 29.01.2026 | 46,08 | 47,54 | 45,93 | 46,84 | 1,63% | - |
| 28.01.2026 | 46,22 | 46,83 | 45,93 | 46,09 | 0,24% | 30,00 |
| 27.01.2026 | 45,84 | 46,16 | 45,66 | 45,98 | 0,25% | 106,00 |
| 26.01.2026 | 45,56 | 46,20 | 45,56 | 45,86 | 0,31% | - |
| 23.01.2026 | 45,82 | 46,30 | 45,72 | 45,72 | -0,14% | 30,00 |
| 22.01.2026 | 45,89 | 46,32 | 45,47 | 45,79 | -1,07% | 377,00 |
| 21.01.2026 | 44,44 | 46,28 | 44,44 | 46,28 | 4,59% | - |
| 20.01.2026 | 44,16 | 44,49 | 44,15 | 44,25 | -0,17% | 26,00 |
| 19.01.2026 | 44,46 | 44,64 | 44,30 | 44,33 | -1,16% | 125,00 |
| 16.01.2026 | 44,98 | 44,98 | 44,79 | 44,85 | -0,13% | - |
| 15.01.2026 | 44,70 | 45,10 | 44,37 | 44,91 | 0,60% | - |
| 14.01.2026 | 43,05 | 44,76 | 43,05 | 44,64 | 3,44% | - |
| 13.01.2026 | 42,54 | 43,25 | 42,54 | 43,15 | 1,33% | - |
| 12.01.2026 | 42,56 | 42,71 | 42,45 | 42,59 | -0,82% | - |
| 09.01.2026 | 42,33 | 43,15 | 42,33 | 42,94 | 1,38% | 690,00 |
| 08.01.2026 | 41,83 | 42,35 | 41,38 | 42,35 | 0,85% | - |
| 07.01.2026 | 41,27 | 42,52 | 41,27 | 42,00 | 1,56% | - |
| 06.01.2026 | 41,21 | 41,55 | 41,18 | 41,35 | 0,84% | - |
| 05.01.2026 | 41,85 | 41,90 | 41,01 | 41,01 | 2,10% | 585,00 |
| 02.01.2026 | 37,80 | 40,16 | 37,80 | 40,16 | 6,29% | - |
| 30.12.2025 | 37,79 | 37,79 | 37,79 | 37,79 | -0,28% | - |
| 29.12.2025 | 37,75 | 38,08 | 37,75 | 37,89 | -0,80% | - |
| 23.12.2025 | 38,03 | 38,21 | 38,00 | 38,20 | 0,22% | - |
| 22.12.2025 | 38,08 | 38,58 | 38,06 | 38,11 | -0,31% | 414,00 |
| 19.12.2025 | 36,94 | 38,23 | 36,94 | 38,23 | 3,31% | - |
| 18.12.2025 | 37,62 | 37,62 | 37,01 | 37,01 | -1,61% | - |
| 17.12.2025 | 37,33 | 37,65 | 37,33 | 37,61 | 1,18% | - |
| 16.12.2025 | 39,09 | 39,09 | 37,17 | 37,17 | -5,26% | - |
| 15.12.2025 | 39,46 | 39,46 | 39,13 | 39,24 | -0,14% | - |
| 12.12.2025 | 39,52 | 39,52 | 39,09 | 39,29 | -0,30% | - |
| 11.12.2025 | 39,27 | 39,67 | 39,27 | 39,41 | 0,17% | 2,00 |
| 10.12.2025 | 39,30 | 39,35 | 38,96 | 39,35 | 0,11% | - |
| 09.12.2025 | 38,81 | 39,50 | 38,81 | 39,30 | 1,37% | - |
| 08.12.2025 | 39,46 | 39,46 | 38,73 | 38,77 | -2,23% | - |
| 05.12.2025 | 39,71 | 40,27 | 39,66 | 39,66 | -0,66% | 62,00 |
| 04.12.2025 | 39,98 | 40,44 | 39,89 | 39,92 | 0,30% | 152,00 |
| 03.12.2025 | 38,87 | 39,85 | 38,87 | 39,80 | 2,27% | - |
| 02.12.2025 | 39,14 | 39,18 | 38,92 | 38,92 | -0,78% | - |
| 01.12.2025 | 38,60 | 39,65 | 38,60 | 39,22 | 1,07% | - |
| 28.11.2025 | 38,93 | 39,04 | 38,81 | 38,81 | -0,18% | 50,00 |
| 27.11.2025 | 38,88 | 38,90 | 38,88 | 38,88 | -0,08% | - |
| 26.11.2025 | 38,84 | 39,27 | 38,84 | 38,91 | 0,24% | - |
| 25.11.2025 | 38,50 | 38,81 | 38,44 | 38,81 | 0,25% | - |
| 24.11.2025 | 38,22 | 38,72 | 37,88 | 38,72 | 0,99% | - |
| 21.11.2025 | 37,67 | 38,34 | 37,40 | 38,34 | 2,00% | - |
| 20.11.2025 | 38,27 | 38,84 | 37,58 | 37,59 | -1,47% | 100,00 |
| 19.11.2025 | 37,66 | 38,15 | 37,15 | 38,15 | 0,98% | - |
| 18.11.2025 | 36,48 | 37,80 | 36,48 | 37,78 | 2,61% | - |
| 17.11.2025 | 37,53 | 37,60 | 36,82 | 36,82 | -1,93% | - |
| 14.11.2025 | 36,92 | 37,93 | 36,76 | 37,54 | 1,57% | - |
| 13.11.2025 | 37,01 | 37,15 | 36,83 | 36,96 | 0,18% | - |
| 12.11.2025 | 37,52 | 37,54 | 36,90 | 36,90 | -1,95% | 200,00 |
| 11.11.2025 | 37,50 | 37,92 | 37,50 | 37,63 | 0,07% | - |
| 10.11.2025 | 37,00 | 37,61 | 37,00 | 37,61 | 2,27% | - |
| 07.11.2025 | 36,65 | 36,77 | 35,95 | 36,77 | 0,40% | - |
| 06.11.2025 | 36,64 | 37,17 | 36,40 | 36,63 | -0,38% | - |
| 05.11.2025 | 36,26 | 37,22 | 36,26 | 36,77 | 1,23% | - |
| 04.11.2025 | 36,15 | 36,32 | 35,75 | 36,32 | -0,57% | - |
| 03.11.2025 | 35,70 | 36,54 | 35,70 | 36,53 | 2,32% | - |
| 31.10.2025 | 36,00 | 36,01 | 35,70 | 35,70 | -0,63% | 800,00 |
| 30.10.2025 | 35,18 | 36,73 | 35,18 | 35,93 | 2,06% | 47,00 |
| 29.10.2025 | 35,12 | 35,44 | 34,93 | 35,20 | 0,20% | - |
| 28.10.2025 | 34,59 | 35,39 | 34,59 | 35,13 | 1,49% | - |
| 27.10.2025 | 34,09 | 35,27 | 34,09 | 34,62 | 2,09% | - |