58,010€
-1,71%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 59,16 | 59,25 | 58,25 | 58,45 | -0,97% | - |
| 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% | - |
| 01.04.2026 | 60,28 | 60,28 | 59,38 | 59,98 | 1,04% | - |
| 31.03.2026 | 58,54 | 60,71 | 58,48 | 59,36 | 0,76% | 487,00 |
| 30.03.2026 | 62,23 | 62,23 | 58,91 | 58,91 | -4,23% | 60,00 |
| 27.03.2026 | 61,69 | 61,69 | 60,72 | 61,51 | 1,27% | 1.079,00 |
| 26.03.2026 | 60,89 | 61,52 | 60,74 | 60,74 | -0,61% | - |
| 25.03.2026 | 61,02 | 61,38 | 60,85 | 61,11 | 0,39% | 150,00 |
| 24.03.2026 | 58,75 | 60,87 | 58,75 | 60,87 | 3,77% | - |
| 23.03.2026 | 56,41 | 58,78 | 55,92 | 58,66 | 4,32% | 212,00 |
| 20.03.2026 | 56,99 | 56,99 | 56,23 | 56,23 | -1,47% | - |
| 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 |