31,038€
0,46%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,04 | 31,08 | 30,92 | 31,05 | 0,50% | - |
| 14.10.2025 | 30,83 | 31,12 | 30,68 | 30,90 | -0,80% | - |
| 13.10.2025 | 30,99 | 31,15 | 30,96 | 31,15 | 1,80% | - |
| 10.10.2025 | 31,98 | 31,98 | 30,60 | 30,60 | -4,14% | - |
| 09.10.2025 | 32,47 | 32,62 | 31,72 | 31,92 | -1,94% | - |
| 08.10.2025 | 32,80 | 32,80 | 32,07 | 32,55 | -0,43% | - |
| 07.10.2025 | 32,36 | 32,90 | 32,26 | 32,69 | 0,76% | - |
| 06.10.2025 | 32,37 | 32,49 | 32,00 | 32,44 | -0,64% | - |
| 03.10.2025 | 32,89 | 32,95 | 32,65 | 32,65 | -0,47% | - |
| 02.10.2025 | 33,74 | 33,74 | 32,81 | 32,81 | -2,83% | - |
| 01.10.2025 | 33,32 | 33,79 | 33,11 | 33,76 | 0,43% | - |
| 30.09.2025 | 33,88 | 33,88 | 33,31 | 33,62 | -1,32% | - |
| 29.09.2025 | 34,40 | 34,40 | 33,88 | 34,07 | -1,00% | - |
| 26.09.2025 | 34,25 | 34,58 | 34,25 | 34,41 | 0,79% | - |
| 25.09.2025 | 33,59 | 34,14 | 33,58 | 34,14 | 1,46% | - |
| 24.09.2025 | 33,69 | 34,18 | 33,65 | 33,65 | 0,21% | - |
| 23.09.2025 | 32,77 | 34,27 | 32,77 | 33,58 | 2,47% | - |
| 22.09.2025 | 33,41 | 33,41 | 32,37 | 32,77 | -1,92% | 50,00 |
| 19.09.2025 | 33,23 | 33,48 | 33,06 | 33,41 | 0,33% | 100,00 |
| 18.09.2025 | 33,23 | 33,53 | 33,10 | 33,30 | 0,32% | - |
| 17.09.2025 | 32,78 | 33,20 | 32,74 | 33,20 | 1,08% | - |
| 16.09.2025 | 33,05 | 33,31 | 32,84 | 32,84 | -0,97% | 1,00 |
| 15.09.2025 | 33,90 | 33,95 | 33,16 | 33,16 | -2,30% | 300,00 |
| 12.09.2025 | 34,26 | 34,26 | 33,90 | 33,94 | -2,73% | - |
| 11.09.2025 | 34,98 | 35,22 | 34,55 | 34,89 | 0,15% | - |
| 10.09.2025 | 33,72 | 35,03 | 33,72 | 34,84 | 2,76% | 1.000,00 |
| 09.09.2025 | 33,38 | 34,09 | 33,27 | 33,91 | 1,09% | - |
| 08.09.2025 | 33,20 | 33,61 | 33,12 | 33,54 | 0,99% | - |
| 05.09.2025 | 33,90 | 33,90 | 33,21 | 33,21 | -2,12% | - |
| 04.09.2025 | 32,70 | 34,03 | 32,70 | 33,93 | 3,22% | - |
| 03.09.2025 | 33,62 | 33,62 | 32,87 | 32,87 | 2,40% | - |
| 02.09.2025 | 31,27 | 32,27 | 31,04 | 32,10 | 2,52% | - |
| 01.09.2025 | 31,24 | 31,33 | 31,24 | 31,31 | -0,08% | - |
| 29.08.2025 | 31,61 | 31,74 | 31,28 | 31,34 | -0,73% | - |
| 28.08.2025 | 31,36 | 31,57 | 31,15 | 31,57 | 0,45% | 100,00 |
| 27.08.2025 | 31,10 | 31,62 | 31,10 | 31,43 | 0,98% | - |
| 26.08.2025 | 31,19 | 31,19 | 30,99 | 31,12 | -0,72% | - |
| 25.08.2025 | 30,75 | 31,35 | 30,70 | 31,35 | 1,89% | - |
| 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% | - |