29,210€
1,56%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,69 | 29,38 | 27,79 | 29,18 | 1,46% | 350,00 |
| 29.01.2025 | 29,33 | 29,44 | 28,76 | 28,76 | -2,04% | - |
| 28.01.2025 | 28,99 | 30,04 | 28,84 | 29,36 | 1,68% | 17.400,00 |
| 27.01.2025 | 29,91 | 29,91 | 28,88 | 28,88 | -3,44% | - |
| 24.01.2025 | 30,23 | 30,29 | 29,80 | 29,91 | -1,11% | - |
| 23.01.2025 | 30,71 | 30,71 | 30,24 | 30,24 | -1,29% | - |
| 22.01.2025 | 31,17 | 31,20 | 30,64 | 30,64 | -1,65% | 53,00 |
| 21.01.2025 | 30,53 | 31,40 | 30,53 | 31,15 | 1,88% | 100,00 |
| 20.01.2025 | 31,49 | 31,50 | 30,58 | 30,58 | -3,59% | 2.405,00 |
| 17.01.2025 | 31,58 | 32,21 | 31,58 | 31,72 | 0,71% | - |
| 16.01.2025 | 31,48 | 31,63 | 31,23 | 31,49 | 0,35% | - |
| 15.01.2025 | 31,47 | 31,47 | 31,20 | 31,38 | -0,13% | - |
| 14.01.2025 | 31,36 | 31,73 | 31,28 | 31,42 | -0,06% | - |
| 13.01.2025 | 30,88 | 31,56 | 30,88 | 31,44 | 1,91% | 610,00 |
| 10.01.2025 | 31,43 | 31,75 | 30,85 | 30,85 | -1,89% | - |
| 09.01.2025 | 31,45 | 31,47 | 31,43 | 31,45 | 1,42% | - |
| 08.01.2025 | 31,04 | 31,36 | 31,01 | 31,01 | 0,10% | - |
| 07.01.2025 | 30,34 | 31,22 | 30,34 | 30,98 | 2,16% | 100,00 |
| 06.01.2025 | 30,30 | 30,78 | 30,30 | 30,32 | 0,51% | 150,00 |
| 03.01.2025 | 28,71 | 30,19 | 28,70 | 30,17 | 4,94% | 28,00 |
| 02.01.2025 | 27,88 | 28,84 | 27,87 | 28,75 | 6,33% | 150,00 |
| 30.12.2024 | 27,67 | 27,67 | 27,04 | 27,04 | -2,63% | - |
| 27.12.2024 | 27,89 | 28,03 | 27,67 | 27,77 | 0,20% | 70,00 |
| 23.12.2024 | 27,67 | 27,71 | 27,31 | 27,71 | 0,40% | 286,00 |
| 20.12.2024 | 27,49 | 27,88 | 27,43 | 27,60 | 0,62% | - |
| 19.12.2024 | 27,73 | 28,09 | 27,43 | 27,43 | -1,10% | 520,00 |
| 18.12.2024 | 28,46 | 28,70 | 27,74 | 27,74 | -2,60% | 350,00 |
| 17.12.2024 | 29,17 | 29,17 | 28,14 | 28,48 | -2,18% | - |
| 16.12.2024 | 29,41 | 29,41 | 29,11 | 29,11 | -0,73% | - |
| 13.12.2024 | 29,42 | 29,48 | 29,25 | 29,33 | -0,19% | - |
| 12.12.2024 | 29,25 | 29,38 | 29,13 | 29,38 | 0,19% | - |
| 11.12.2024 | 28,54 | 29,42 | 28,46 | 29,33 | 3,20% | 20,00 |
| 10.12.2024 | 28,61 | 29,09 | 28,42 | 28,42 | -1,10% | 1.000,00 |
| 09.12.2024 | 28,85 | 29,00 | 28,70 | 28,73 | -0,93% | 12.200,00 |
| 06.12.2024 | 30,20 | 30,56 | 29,00 | 29,00 | -3,65% | 4.778,00 |
| 05.12.2024 | 29,64 | 30,51 | 29,64 | 30,10 | 1,86% | 40,00 |
| 04.12.2024 | 29,95 | 30,02 | 29,17 | 29,55 | -1,32% | 2.838,00 |
| 03.12.2024 | 29,73 | 29,95 | 29,73 | 29,95 | 0,69% | - |
| 02.12.2024 | 29,50 | 29,88 | 29,45 | 29,74 | 0,95% | 112,00 |
| 29.11.2024 | 29,25 | 29,51 | 29,25 | 29,46 | 0,70% | 2,00 |
| 28.11.2024 | 29,23 | 29,27 | 29,23 | 29,26 | 0,29% | 16,00 |
| 27.11.2024 | 29,43 | 29,45 | 29,17 | 29,17 | -0,55% | - |
| 26.11.2024 | 29,05 | 29,33 | 28,84 | 29,33 | 0,72% | - |
| 25.11.2024 | 29,38 | 29,38 | 28,89 | 29,12 | -0,38% | - |
| 22.11.2024 | 28,73 | 29,36 | 28,73 | 29,23 | 2,47% | - |
| 21.11.2024 | 27,50 | 28,62 | 27,32 | 28,53 | 4,39% | 400,00 |
| 20.11.2024 | 27,06 | 27,58 | 27,06 | 27,33 | 1,37% | - |
| 19.11.2024 | 26,69 | 26,96 | 26,69 | 26,96 | 0,58% | 88,00 |
| 18.11.2024 | 26,55 | 27,31 | 26,55 | 26,80 | 0,71% | - |
| 15.11.2024 | 26,69 | 27,22 | 26,35 | 26,61 | -1,22% | - |
| 14.11.2024 | 26,55 | 26,94 | 26,55 | 26,94 | 1,76% | - |
| 13.11.2024 | 27,19 | 27,40 | 26,48 | 26,48 | -2,90% | 3.000,00 |
| 12.11.2024 | 27,06 | 27,50 | 27,06 | 27,27 | 0,79% | 2.500,00 |
| 11.11.2024 | 26,74 | 27,20 | 26,74 | 27,05 | 1,94% | 244,00 |
| 08.11.2024 | 26,32 | 26,69 | 26,32 | 26,54 | 1,01% | - |
| 07.11.2024 | 26,13 | 26,37 | 25,95 | 26,27 | 0,00% | - |
| 06.11.2024 | 25,10 | 26,27 | 25,10 | 26,27 | 8,87% | - |
| 05.11.2024 | 24,10 | 24,27 | 24,01 | 24,13 | -0,06% | 620,00 |
| 04.11.2024 | 23,94 | 24,39 | 23,94 | 24,15 | 0,50% | - |
| 01.11.2024 | 24,31 | 24,65 | 24,03 | 24,03 | -1,07% | - |
| 31.10.2024 | 23,72 | 24,60 | 23,72 | 24,29 | 1,99% | - |
| 30.10.2024 | 23,88 | 24,23 | 23,79 | 23,81 | -0,33% | - |
| 29.10.2024 | 23,88 | 24,23 | 23,81 | 23,89 | 0,02% | 100,00 |
| 28.10.2024 | 24,45 | 24,45 | 23,75 | 23,89 | -1,81% | - |
| 25.10.2024 | 23,98 | 24,39 | 23,98 | 24,33 | 2,66% | - |
| 24.10.2024 | 23,11 | 23,93 | 23,11 | 23,70 | 2,40% | - |
| 23.10.2024 | 23,45 | 23,51 | 23,08 | 23,14 | -1,66% | - |
| 22.10.2024 | 23,27 | 23,53 | 23,27 | 23,53 | 0,68% | - |
| 21.10.2024 | 23,39 | 23,57 | 23,36 | 23,37 | 0,17% | - |
| 18.10.2024 | 24,28 | 24,28 | 23,33 | 23,33 | -3,93% | - |
| 17.10.2024 | 24,20 | 24,41 | 24,18 | 24,29 | 0,43% | - |
| 16.10.2024 | 23,77 | 24,32 | 23,77 | 24,18 | 0,56% | - |
| 15.10.2024 | 24,79 | 24,79 | 23,98 | 24,05 | -2,81% | - |
| 14.10.2024 | 25,11 | 25,11 | 24,41 | 24,74 | -1,45% | - |
| 11.10.2024 | 24,95 | 25,37 | 24,95 | 25,11 | 0,52% | - |
| 10.10.2024 | 24,56 | 25,05 | 24,56 | 24,98 | 1,65% | - |
| 09.10.2024 | 24,45 | 24,60 | 24,45 | 24,57 | 0,16% | - |
| 08.10.2024 | 24,84 | 24,84 | 24,41 | 24,53 | -1,33% | 247,00 |
| 07.10.2024 | 24,76 | 25,10 | 24,76 | 24,86 | 0,91% | 1.600,00 |
| 04.10.2024 | 24,66 | 24,79 | 24,57 | 24,64 | 0,59% | 1,00 |
| 03.10.2024 | 24,34 | 24,72 | 24,34 | 24,49 | 0,31% | - |
| 02.10.2024 | 24,67 | 25,00 | 24,25 | 24,42 | -1,19% | 80,00 |
| 01.10.2024 | 23,35 | 24,71 | 23,35 | 24,71 | 5,67% | 1,00 |
| 30.09.2024 | 22,71 | 23,39 | 22,65 | 23,39 | 2,88% | 100,00 |
| 27.09.2024 | 22,48 | 22,74 | 22,48 | 22,73 | 1,63% | - |
| 26.09.2024 | 23,97 | 23,97 | 22,35 | 22,37 | -6,46% | - |
| 25.09.2024 | 24,58 | 24,65 | 23,90 | 23,91 | -3,18% | - |
| 24.09.2024 | 24,45 | 24,96 | 24,45 | 24,70 | 0,82% | - |
| 23.09.2024 | 24,23 | 24,66 | 24,23 | 24,50 | 0,66% | - |
| 20.09.2024 | 23,41 | 24,34 | 23,41 | 24,34 | 4,37% | 167,00 |
| 19.09.2024 | 22,74 | 23,43 | 22,74 | 23,32 | 2,91% | - |
| 18.09.2024 | 22,78 | 22,83 | 22,64 | 22,66 | -0,40% | - |
| 17.09.2024 | 22,25 | 22,75 | 22,25 | 22,75 | 2,39% | - |
| 16.09.2024 | 21,67 | 22,22 | 21,67 | 22,22 | 2,54% | - |
| 13.09.2024 | 21,41 | 22,01 | 21,41 | 21,67 | 1,50% | 70,00 |
| 12.09.2024 | 21,36 | 21,57 | 21,33 | 21,35 | 0,23% | - |
| 11.09.2024 | 20,98 | 21,36 | 20,92 | 21,30 | 1,24% | - |
| 10.09.2024 | 21,24 | 21,24 | 20,93 | 21,04 | -0,59% | - |
| 09.09.2024 | 21,58 | 21,63 | 21,16 | 21,16 | -1,26% | - |
| 06.09.2024 | 22,50 | 22,87 | 21,43 | 21,43 | -4,97% | 1.500,00 |