66,370€
-0,05%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 66,28 | 66,44 | 66,04 | 66,41 | 0,02% | - |
| 21.08.2026 | 66,20 | 66,80 | 66,20 | 66,40 | 0,09% | - |
| 20.08.2026 | 65,78 | 67,36 | 65,56 | 66,34 | 0,33% | 100,00 |
| 19.08.2026 | 67,60 | 67,90 | 65,70 | 66,12 | -2,25% | - |
| 18.08.2026 | 68,60 | 68,66 | 67,64 | 67,64 | -1,91% | 166,00 |
| 17.08.2026 | 67,60 | 68,96 | 67,54 | 68,96 | 1,71% | - |
| 14.08.2026 | 66,20 | 67,92 | 66,20 | 67,80 | 1,95% | - |
| 13.08.2026 | 65,14 | 66,50 | 64,12 | 66,50 | 1,96% | 380,00 |
| 12.08.2026 | 65,06 | 65,92 | 65,06 | 65,22 | 0,09% | - |
| 11.08.2026 | 64,00 | 65,16 | 64,00 | 65,16 | 1,27% | - |
| 10.08.2026 | 60,06 | 64,34 | 60,06 | 64,34 | 7,23% | - |
| 07.08.2026 | 60,14 | 60,54 | 59,06 | 60,00 | -0,86% | - |
| 06.08.2026 | 59,92 | 61,14 | 59,92 | 60,52 | 0,93% | - |
| 05.08.2026 | 60,72 | 60,72 | 59,84 | 59,96 | -0,76% | - |
| 04.08.2026 | 60,06 | 61,28 | 59,60 | 60,42 | 0,70% | 150,00 |
| 03.08.2026 | 62,26 | 62,26 | 60,00 | 60,00 | -4,03% | - |
| 31.07.2026 | 59,94 | 62,52 | 59,94 | 62,52 | 4,30% | - |
| 30.07.2026 | 62,60 | 62,60 | 58,76 | 59,94 | -4,52% | - |
| 29.07.2026 | 63,20 | 65,14 | 62,78 | 62,78 | -1,26% | 2,00 |
| 28.07.2026 | 65,82 | 65,94 | 63,58 | 63,58 | -3,75% | 150,00 |
| 27.07.2026 | 66,78 | 66,90 | 65,82 | 66,06 | -1,81% | 25,00 |
| 24.07.2026 | 66,58 | 67,76 | 66,58 | 67,28 | 0,84% | 3,00 |
| 23.07.2026 | 65,36 | 67,58 | 65,36 | 66,72 | 1,15% | 80,00 |
| 22.07.2026 | 65,12 | 66,20 | 65,12 | 65,96 | 1,23% | 120,00 |
| 21.07.2026 | 62,98 | 65,26 | 62,66 | 65,16 | 2,94% | - |
| 20.07.2026 | 62,70 | 63,98 | 62,70 | 63,30 | 0,44% | - |
| 17.07.2026 | 62,30 | 63,02 | 62,16 | 63,02 | 0,10% | - |
| 16.07.2026 | 62,84 | 63,00 | 62,40 | 62,96 | -0,66% | 100,00 |
| 15.07.2026 | 65,04 | 65,24 | 62,34 | 63,38 | -2,73% | 65,00 |
| 14.07.2026 | 63,84 | 65,16 | 63,84 | 65,16 | 1,27% | 30,00 |
| 13.07.2026 | 62,58 | 64,60 | 62,58 | 64,34 | 2,29% | 150,00 |
| 10.07.2026 | 61,50 | 62,90 | 61,50 | 62,90 | 1,88% | - |
| 09.07.2026 | 61,46 | 61,76 | 61,36 | 61,74 | 0,49% | - |
| 08.07.2026 | 59,32 | 61,70 | 59,32 | 61,44 | 3,02% | - |
| 07.07.2026 | 58,62 | 59,64 | 58,62 | 59,64 | 1,64% | - |
| 06.07.2026 | 58,18 | 59,86 | 58,18 | 58,68 | 0,93% | - |
| 03.07.2026 | 58,24 | 58,24 | 58,06 | 58,14 | -0,10% | - |
| 02.07.2026 | 56,98 | 58,20 | 56,98 | 58,20 | 1,93% | - |
| 01.07.2026 | 57,74 | 57,78 | 56,56 | 57,10 | -1,79% | - |
| 30.06.2026 | 57,12 | 58,22 | 57,12 | 58,14 | 1,79% | - |
| 29.06.2026 | 56,62 | 57,36 | 56,56 | 57,12 | 0,71% | 50,00 |
| 26.06.2026 | 58,56 | 58,56 | 56,72 | 56,72 | -3,93% | - |
| 25.06.2026 | 56,40 | 59,06 | 56,40 | 59,04 | 4,35% | - |
| 24.06.2026 | 57,92 | 57,92 | 56,12 | 56,58 | -2,62% | - |
| 23.06.2026 | 58,60 | 58,60 | 58,10 | 58,10 | -0,82% | - |
| 22.06.2026 | 55,78 | 58,58 | 55,78 | 58,58 | 4,61% | - |
| 19.06.2026 | 56,16 | 56,16 | 56,00 | 56,00 | -0,81% | 60,00 |
| 18.06.2026 | 58,24 | 58,24 | 55,70 | 56,46 | -3,32% | - |
| 17.06.2026 | 57,52 | 58,62 | 57,52 | 58,40 | 0,97% | - |
| 16.06.2026 | 59,00 | 59,00 | 57,84 | 57,84 | -2,00% | - |
| 15.06.2026 | 60,00 | 60,00 | 59,02 | 59,02 | -3,06% | - |
| 12.06.2026 | 60,94 | 60,94 | 60,56 | 60,88 | -0,10% | - |
| 11.06.2026 | 60,52 | 61,72 | 60,52 | 60,94 | 0,43% | - |
| 10.06.2026 | 58,92 | 60,68 | 58,92 | 60,68 | 2,43% | 200,00 |
| 09.06.2026 | 59,40 | 59,44 | 57,52 | 59,24 | -0,67% | - |
| 08.06.2026 | 57,72 | 59,86 | 57,72 | 59,64 | 3,22% | - |
| 05.06.2026 | 59,24 | 59,50 | 57,78 | 57,78 | -2,89% | 41,00 |
| 04.06.2026 | 58,36 | 59,58 | 57,58 | 59,50 | 1,74% | - |
| 03.06.2026 | 59,48 | 59,48 | 57,98 | 58,48 | -2,31% | - |
| 02.06.2026 | 58,40 | 59,86 | 58,40 | 59,86 | 2,46% | - |
| 01.06.2026 | 58,58 | 58,68 | 58,38 | 58,42 | -0,10% | 100,00 |
| 29.05.2026 | 58,00 | 58,48 | 57,42 | 58,48 | 0,62% | 298,00 |
| 28.05.2026 | 57,92 | 58,60 | 57,78 | 58,12 | 0,55% | 5,00 |
| 27.05.2026 | 61,24 | 61,40 | 56,92 | 57,80 | -5,46% | 100,00 |
| 26.05.2026 | 60,96 | 61,66 | 60,84 | 61,14 | 0,03% | - |
| 25.05.2026 | 61,26 | 61,26 | 61,02 | 61,12 | -0,03% | - |
| 22.05.2026 | 61,44 | 61,44 | 60,64 | 61,14 | -0,42% | - |
| 21.05.2026 | 61,88 | 62,90 | 61,40 | 61,40 | -1,19% | - |
| 20.05.2026 | 63,46 | 63,98 | 62,14 | 62,14 | -2,51% | - |
| 19.05.2026 | 62,86 | 63,88 | 62,38 | 63,74 | 1,14% | - |
| 18.05.2026 | 61,12 | 63,48 | 61,12 | 63,02 | 3,01% | 60,00 |
| 15.05.2026 | 62,34 | 62,34 | 61,18 | 61,18 | -2,14% | - |
| 14.05.2026 | 62,06 | 62,54 | 62,06 | 62,52 | 0,94% | - |
| 13.05.2026 | 63,10 | 63,10 | 61,94 | 61,94 | -0,13% | - |
| 12.05.2026 | 60,24 | 62,12 | 60,24 | 62,02 | 2,68% | - |
| 11.05.2026 | 59,74 | 60,54 | 59,66 | 60,40 | 1,21% | - |
| 08.05.2026 | 60,38 | 60,82 | 59,68 | 59,68 | -1,03% | 244,00 |
| 07.05.2026 | 62,80 | 62,80 | 60,04 | 60,30 | -4,22% | - |
| 06.05.2026 | 63,86 | 64,34 | 62,66 | 62,96 | -1,90% | 100,00 |
| 05.05.2026 | 63,74 | 65,26 | 63,40 | 64,18 | 0,75% | 222,00 |
| 04.05.2026 | 64,46 | 64,46 | 63,40 | 63,70 | -1,48% | - |
| 30.04.2026 | 65,56 | 65,56 | 64,04 | 64,66 | -1,49% | 252,00 |
| 29.04.2026 | 64,42 | 65,64 | 64,42 | 65,64 | 2,18% | - |
| 28.04.2026 | 63,98 | 65,30 | 63,62 | 64,24 | 0,03% | 5.500,00 |
| 27.04.2026 | 63,44 | 64,22 | 63,44 | 64,22 | 0,88% | - |
| 24.04.2026 | 61,76 | 63,66 | 61,76 | 63,66 | 2,98% | - |
| 23.04.2026 | 61,12 | 62,90 | 61,12 | 61,82 | 0,16% | - |
| 22.04.2026 | 61,70 | 62,72 | 61,70 | 61,72 | 0,33% | 100,00 |
| 21.04.2026 | 59,18 | 61,52 | 59,18 | 61,52 | 3,64% | - |
| 20.04.2026 | 59,30 | 60,58 | 59,30 | 59,36 | -0,80% | 132,00 |
| 17.04.2026 | 61,76 | 61,76 | 58,60 | 59,84 | -2,83% | - |
| 16.04.2026 | 60,92 | 61,58 | 60,74 | 61,58 | 0,92% | 2,00 |
| 15.04.2026 | 60,84 | 61,06 | 60,36 | 61,02 | 0,23% | 156,00 |
| 14.04.2026 | 63,62 | 63,62 | 60,88 | 60,88 | -4,43% | - |
| 13.04.2026 | 63,54 | 64,00 | 63,26 | 63,70 | 1,40% | 456,00 |
| 10.04.2026 | 63,12 | 63,26 | 62,64 | 62,82 | 0,16% | 250,00 |
| 09.04.2026 | 61,30 | 62,78 | 61,30 | 62,72 | 1,65% | - |
| 08.04.2026 | 61,40 | 62,64 | 60,14 | 61,70 | -2,06% | 70,00 |
| 07.04.2026 | 62,60 | 63,00 | 62,00 | 63,00 | 2,72% | 80,00 |
| 02.04.2026 | 60,84 | 61,33 | 59,95 | 61,33 | 2,25% | - |