21,660€
-3,95%
Echtzeit-Aktienkurs TechnipFMC plc
Bid:
Ask:
Aktienkurse zur TechnipFMC plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,50 | 22,87 | 21,43 | 21,43 | -4,97% | 1.500,00 |
| 05.09.2024 | 22,76 | 22,84 | 22,41 | 22,55 | -0,64% | - |
| 04.09.2024 | 22,80 | 23,10 | 22,70 | 22,70 | -0,81% | - |
| 03.09.2024 | 24,05 | 24,05 | 22,86 | 22,88 | -4,96% | 175,00 |
| 02.09.2024 | 24,09 | 24,09 | 24,06 | 24,08 | -0,21% | 1,00 |
| 30.08.2024 | 24,13 | 24,36 | 23,56 | 24,13 | 0,27% | 167,00 |
| 29.08.2024 | 23,92 | 24,31 | 23,92 | 24,06 | 0,97% | 2.560,00 |
| 28.08.2024 | 23,89 | 23,89 | 23,59 | 23,83 | 0,61% | - |
| 27.08.2024 | 23,80 | 23,94 | 23,56 | 23,69 | -0,61% | - |
| 26.08.2024 | 23,68 | 24,27 | 23,68 | 23,83 | 1,00% | - |
| 23.08.2024 | 23,24 | 23,72 | 23,24 | 23,60 | 1,59% | - |
| 22.08.2024 | 23,16 | 23,40 | 23,16 | 23,23 | 0,28% | - |
| 21.08.2024 | 23,22 | 23,43 | 23,15 | 23,16 | 0,39% | 66,00 |
| 20.08.2024 | 24,09 | 24,09 | 23,07 | 23,07 | -4,11% | - |
| 19.08.2024 | 24,24 | 24,49 | 24,06 | 24,06 | -0,93% | - |
| 16.08.2024 | 24,43 | 24,51 | 24,22 | 24,29 | -0,21% | - |
| 15.08.2024 | 23,65 | 24,44 | 23,65 | 24,34 | 3,44% | - |
| 14.08.2024 | 23,67 | 23,86 | 23,43 | 23,53 | -0,47% | - |
| 13.08.2024 | 23,86 | 23,86 | 23,57 | 23,64 | -0,78% | - |
| 12.08.2024 | 23,61 | 24,08 | 23,61 | 23,82 | 1,43% | - |
| 09.08.2024 | 23,75 | 23,92 | 23,49 | 23,49 | -1,07% | - |
| 08.08.2024 | 22,85 | 23,74 | 22,85 | 23,74 | 3,87% | - |
| 07.08.2024 | 23,53 | 24,02 | 22,86 | 22,86 | -2,27% | 194,00 |
| 06.08.2024 | 23,45 | 23,63 | 23,39 | 23,39 | 0,78% | - |
| 05.08.2024 | 24,25 | 24,25 | 23,18 | 23,21 | -5,59% | - |
| 02.08.2024 | 26,33 | 26,33 | 24,36 | 24,58 | -7,35% | - |
| 01.08.2024 | 27,10 | 27,60 | 26,31 | 26,53 | -2,25% | 191,00 |
| 31.07.2024 | 26,63 | 27,29 | 26,63 | 27,14 | 2,11% | - |
| 30.07.2024 | 26,94 | 27,17 | 26,58 | 26,58 | -1,35% | - |
| 29.07.2024 | 26,49 | 26,95 | 26,49 | 26,95 | 1,91% | - |
| 26.07.2024 | 26,03 | 26,57 | 26,03 | 26,44 | 2,60% | - |
| 25.07.2024 | 25,00 | 26,57 | 25,00 | 25,77 | 3,16% | - |
| 24.07.2024 | 26,12 | 26,12 | 24,98 | 24,98 | -3,22% | - |
| 23.07.2024 | 25,51 | 26,20 | 25,51 | 25,81 | 0,98% | 200,00 |
| 22.07.2024 | 25,67 | 26,08 | 25,53 | 25,56 | -0,80% | 100,00 |
| 19.07.2024 | 25,22 | 26,01 | 25,22 | 25,77 | 2,22% | - |
| 18.07.2024 | 24,92 | 25,35 | 24,92 | 25,21 | 1,39% | - |
| 17.07.2024 | 25,48 | 25,49 | 24,86 | 24,86 | -2,45% | - |
| 16.07.2024 | 25,80 | 25,93 | 25,49 | 25,49 | -0,84% | - |
| 15.07.2024 | 24,36 | 25,70 | 24,36 | 25,70 | 5,96% | - |
| 12.07.2024 | 24,67 | 24,68 | 24,26 | 24,26 | -1,50% | - |
| 11.07.2024 | 24,27 | 24,63 | 24,27 | 24,63 | 1,32% | 165,00 |
| 10.07.2024 | 23,81 | 24,31 | 23,81 | 24,31 | 2,14% | - |
| 09.07.2024 | 24,02 | 24,16 | 23,80 | 23,80 | -0,71% | - |
| 08.07.2024 | 23,78 | 23,97 | 23,64 | 23,97 | 0,86% | - |
| 05.07.2024 | 24,18 | 24,24 | 23,65 | 23,76 | -1,66% | - |
| 04.07.2024 | 24,14 | 24,18 | 24,14 | 24,16 | -0,02% | - |
| 03.07.2024 | 24,19 | 24,29 | 24,17 | 24,17 | -0,19% | - |
| 02.07.2024 | 24,28 | 24,90 | 24,21 | 24,21 | -0,27% | 1.602,00 |
| 01.07.2024 | 24,16 | 24,36 | 24,16 | 24,28 | 0,64% | 1,00 |
| 28.06.2024 | 24,06 | 24,44 | 24,06 | 24,12 | 0,42% | - |
| 27.06.2024 | 23,82 | 24,14 | 23,80 | 24,02 | 0,88% | - |
| 26.06.2024 | 23,96 | 24,05 | 23,73 | 23,81 | -0,48% | - |
| 25.06.2024 | 23,65 | 23,99 | 23,65 | 23,93 | 1,21% | - |
| 24.06.2024 | 23,16 | 23,73 | 23,16 | 23,64 | 2,23% | 220,00 |
| 21.06.2024 | 22,88 | 23,13 | 22,87 | 23,13 | 0,85% | - |
| 20.06.2024 | 22,75 | 23,35 | 22,75 | 22,93 | 0,97% | - |
| 19.06.2024 | 22,76 | 22,76 | 22,71 | 22,71 | -0,33% | - |
| 18.06.2024 | 22,47 | 22,99 | 22,47 | 22,79 | 1,27% | - |
| 17.06.2024 | 22,49 | 22,55 | 22,41 | 22,50 | 0,07% | - |
| 14.06.2024 | 22,63 | 22,63 | 22,29 | 22,49 | -0,35% | - |
| 13.06.2024 | 22,86 | 22,86 | 22,45 | 22,57 | -1,51% | 4,00 |
| 12.06.2024 | 22,79 | 23,05 | 22,66 | 22,91 | 0,20% | 35,00 |
| 11.06.2024 | 22,94 | 22,94 | 22,78 | 22,87 | -0,35% | - |
| 10.06.2024 | 22,38 | 22,95 | 22,38 | 22,95 | 2,85% | - |
| 07.06.2024 | 22,23 | 22,60 | 22,23 | 22,31 | 0,25% | 230,00 |
| 06.06.2024 | 22,12 | 22,28 | 22,12 | 22,26 | 0,61% | - |
| 05.06.2024 | 22,24 | 22,29 | 22,12 | 22,12 | 0,87% | - |
| 04.06.2024 | 22,27 | 22,27 | 21,93 | 21,93 | -1,17% | - |
| 03.06.2024 | 24,02 | 24,02 | 22,19 | 22,19 | -7,54% | - |
| 31.05.2024 | 23,72 | 24,03 | 23,72 | 24,00 | 1,37% | - |
| 30.05.2024 | 23,57 | 23,96 | 23,57 | 23,68 | -0,29% | - |
| 29.05.2024 | 23,95 | 24,10 | 23,52 | 23,75 | -1,31% | - |
| 28.05.2024 | 23,64 | 24,07 | 23,63 | 24,06 | 1,71% | - |
| 27.05.2024 | 23,63 | 23,66 | 23,63 | 23,66 | -0,13% | - |
| 24.05.2024 | 23,50 | 23,85 | 23,50 | 23,69 | 0,87% | 1.641,00 |
| 23.05.2024 | 23,30 | 23,97 | 23,30 | 23,48 | 0,84% | 50,00 |
| 22.05.2024 | 24,23 | 24,23 | 23,29 | 23,29 | -4,35% | - |
| 21.05.2024 | 24,57 | 24,64 | 24,13 | 24,35 | -0,25% | - |
| 20.05.2024 | 24,13 | 24,87 | 24,13 | 24,41 | 0,89% | - |
| 17.05.2024 | 24,19 | 24,47 | 24,19 | 24,19 | -0,21% | - |
| 16.05.2024 | 24,24 | 24,45 | 24,08 | 24,24 | -0,04% | 274,00 |
| 15.05.2024 | 24,49 | 24,49 | 24,25 | 24,25 | -1,04% | - |
| 14.05.2024 | 24,32 | 24,52 | 24,32 | 24,51 | 0,72% | - |
| 13.05.2024 | 24,53 | 24,54 | 24,33 | 24,33 | -0,86% | - |
| 10.05.2024 | 24,80 | 24,98 | 24,39 | 24,54 | -1,07% | 75,00 |
| 09.05.2024 | 24,55 | 25,11 | 24,55 | 24,81 | 0,55% | - |
| 08.05.2024 | 24,70 | 24,81 | 24,61 | 24,67 | 0,06% | - |
| 07.05.2024 | 24,33 | 24,77 | 24,33 | 24,66 | 1,50% | 606,00 |
| 06.05.2024 | 23,97 | 24,51 | 23,97 | 24,29 | 1,70% | - |
| 03.05.2024 | 24,11 | 24,12 | 23,86 | 23,89 | -0,33% | - |
| 02.05.2024 | 23,47 | 24,29 | 23,47 | 23,97 | 0,21% | 1,00 |
| 30.04.2024 | 24,67 | 24,68 | 23,92 | 23,92 | -2,73% | - |
| 29.04.2024 | 24,68 | 24,71 | 24,59 | 24,59 | -0,45% | - |
| 26.04.2024 | 24,64 | 24,78 | 24,64 | 24,70 | -0,02% | - |
| 25.04.2024 | 23,79 | 24,97 | 23,00 | 24,70 | 3,35% | 410,00 |
| 24.04.2024 | 24,00 | 24,13 | 23,80 | 23,90 | -0,25% | - |
| 23.04.2024 | 23,65 | 23,96 | 23,64 | 23,96 | 1,01% | - |
| 22.04.2024 | 23,54 | 23,88 | 23,40 | 23,72 | 1,17% | - |
| 19.04.2024 | 23,33 | 23,57 | 23,33 | 23,45 | -0,09% | 2.000,00 |