55,935€
-1,71%
Echtzeit-Aktienkurs TechnipFMC Ltd.
Bid:
Ask:
Aktienkurse zur TechnipFMC Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 56,91 | 57,37 | 56,03 | 56,48 | -0,76% | 4,00 |
| 26.02.2026 | 55,74 | 56,96 | 54,71 | 56,91 | 1,91% | 553,00 |
| 25.02.2026 | 55,37 | 56,16 | 54,95 | 55,85 | 0,61% | - |
| 24.02.2026 | 54,34 | 55,55 | 53,15 | 55,51 | 2,97% | - |
| 23.02.2026 | 53,58 | 55,03 | 53,13 | 53,91 | 0,40% | 100,00 |
| 20.02.2026 | 52,28 | 53,75 | 51,86 | 53,69 | 2,43% | 630,00 |
| 19.02.2026 | 52,90 | 53,06 | 49,90 | 52,42 | -0,30% | 680,00 |
| 18.02.2026 | 51,57 | 53,24 | 51,57 | 52,58 | 2,41% | 373,00 |
| 17.02.2026 | 51,43 | 52,49 | 50,59 | 51,34 | -0,66% | 5,00 |
| 16.02.2026 | 51,64 | 52,14 | 50,92 | 51,68 | -0,04% | 719,00 |
| 13.02.2026 | 51,52 | 52,22 | 51,03 | 51,70 | 0,68% | - |
| 12.02.2026 | 52,09 | 52,70 | 50,76 | 51,35 | -0,99% | 83,00 |
| 11.02.2026 | 50,65 | 52,11 | 50,53 | 51,87 | 2,50% | - |
| 10.02.2026 | 50,42 | 50,62 | 49,62 | 50,60 | 0,17% | - |
| 09.02.2026 | 49,91 | 50,64 | 49,38 | 50,52 | 0,89% | - |
| 06.02.2026 | 47,75 | 50,32 | 47,61 | 50,07 | 5,35% | 1.000,00 |
| 05.02.2026 | 48,01 | 48,06 | 46,19 | 47,53 | -1,15% | - |
| 04.02.2026 | 48,40 | 48,85 | 46,63 | 48,08 | -0,65% | 8,00 |
| 03.02.2026 | 47,77 | 48,45 | 47,19 | 48,39 | 1,59% | 34,00 |
| 02.02.2026 | 46,38 | 47,82 | 45,86 | 47,64 | 1,57% | 7,00 |
| 30.01.2026 | 46,59 | 47,39 | 46,25 | 46,90 | 0,45% | 18,00 |
| 29.01.2026 | 46,21 | 47,56 | 46,04 | 46,69 | 1,22% | - |
| 28.01.2026 | 46,29 | 47,04 | 45,67 | 46,13 | -0,82% | - |
| 27.01.2026 | 46,06 | 46,59 | 45,74 | 46,51 | 1,11% | - |
| 26.01.2026 | 45,69 | 46,57 | 45,63 | 46,00 | -0,04% | 500,00 |
| 23.01.2026 | 45,96 | 46,82 | 45,46 | 46,01 | 0,55% | 1.300,00 |
| 22.01.2026 | 46,44 | 46,70 | 45,40 | 45,76 | -1,38% | - |
| 21.01.2026 | 44,78 | 46,49 | 44,34 | 46,41 | 4,57% | 8,00 |
| 20.01.2026 | 44,38 | 44,92 | 43,86 | 44,38 | -0,24% | - |
| 19.01.2026 | 44,24 | 44,64 | 44,24 | 44,48 | -1,07% | 1,00 |
| 16.01.2026 | 45,10 | 45,25 | 44,73 | 44,96 | -0,13% | 1,00 |
| 15.01.2026 | 44,76 | 45,35 | 44,44 | 45,02 | 0,56% | 1,00 |
| 14.01.2026 | 43,22 | 45,30 | 43,13 | 44,77 | 3,50% | 150,00 |
| 13.01.2026 | 42,75 | 43,84 | 42,59 | 43,25 | 1,37% | - |
| 12.01.2026 | 42,91 | 43,04 | 42,38 | 42,67 | -0,70% | - |
| 09.01.2026 | 42,52 | 43,32 | 42,45 | 42,97 | 1,33% | - |
| 08.01.2026 | 42,03 | 42,69 | 41,18 | 42,40 | 1,13% | 310,00 |
| 07.01.2026 | 41,42 | 42,79 | 41,37 | 41,93 | 1,30% | 20,00 |
| 06.01.2026 | 41,26 | 41,78 | 40,99 | 41,39 | 0,21% | - |
| 05.01.2026 | 40,21 | 42,57 | 40,21 | 41,31 | 2,58% | 40,00 |
| 02.01.2026 | 37,99 | 40,40 | 37,91 | 40,27 | 6,05% | 30,00 |
| 30.12.2025 | 37,97 | 37,98 | 37,91 | 37,97 | -0,41% | - |
| 29.12.2025 | 38,38 | 38,38 | 37,73 | 38,12 | -0,51% | - |
| 23.12.2025 | 38,25 | 38,45 | 37,95 | 38,32 | 0,33% | - |
| 22.12.2025 | 38,24 | 38,93 | 38,06 | 38,19 | -0,89% | - |
| 19.12.2025 | 37,05 | 38,61 | 37,05 | 38,53 | 3,99% | - |
| 18.12.2025 | 37,76 | 38,03 | 37,00 | 37,06 | -1,25% | - |
| 17.12.2025 | 37,33 | 37,87 | 37,28 | 37,53 | 0,51% | - |
| 16.12.2025 | 39,09 | 39,39 | 37,17 | 37,34 | -5,03% | - |
| 15.12.2025 | 39,53 | 39,79 | 39,18 | 39,31 | -0,11% | 3,00 |
| 12.12.2025 | 39,47 | 39,75 | 38,92 | 39,36 | -0,36% | - |
| 11.12.2025 | 39,45 | 39,78 | 38,94 | 39,50 | -0,03% | - |
| 10.12.2025 | 39,37 | 39,68 | 38,97 | 39,51 | -0,06% | - |
| 09.12.2025 | 38,84 | 39,70 | 38,82 | 39,53 | 1,78% | - |
| 08.12.2025 | 39,66 | 39,70 | 38,72 | 38,84 | -2,52% | - |
| 05.12.2025 | 40,01 | 40,51 | 39,79 | 39,84 | -0,61% | - |
| 04.12.2025 | 40,02 | 40,59 | 39,74 | 40,09 | 0,52% | - |
| 03.12.2025 | 39,01 | 39,97 | 38,75 | 39,88 | 1,94% | 1,00 |
| 02.12.2025 | 39,38 | 39,43 | 38,68 | 39,12 | -0,85% | - |
| 01.12.2025 | 39,00 | 39,81 | 38,51 | 39,46 | 1,15% | - |
| 28.11.2025 | 39,00 | 39,24 | 38,72 | 39,01 | 0,01% | - |
| 27.11.2025 | 39,01 | 39,07 | 38,91 | 39,00 | -0,74% | 2,00 |
| 26.11.2025 | 38,95 | 39,90 | 38,90 | 39,29 | 0,96% | 1.200,00 |
| 25.11.2025 | 38,78 | 38,96 | 38,22 | 38,92 | 0,43% | - |
| 24.11.2025 | 38,38 | 38,78 | 37,81 | 38,76 | 1,14% | - |
| 21.11.2025 | 37,73 | 38,44 | 37,49 | 38,32 | 1,38% | - |
| 20.11.2025 | 38,23 | 39,05 | 37,51 | 37,80 | -1,05% | 22,00 |
| 19.11.2025 | 37,91 | 38,27 | 37,17 | 38,20 | 0,74% | - |
| 18.11.2025 | 36,53 | 38,08 | 36,40 | 37,92 | 2,58% | - |
| 17.11.2025 | 37,70 | 38,08 | 36,77 | 36,96 | -1,74% | - |
| 14.11.2025 | 37,05 | 38,18 | 36,75 | 37,62 | 1,71% | - |
| 13.11.2025 | 37,02 | 37,50 | 36,82 | 36,99 | -0,20% | - |
| 12.11.2025 | 37,69 | 37,79 | 37,03 | 37,06 | -1,55% | - |
| 11.11.2025 | 37,72 | 38,23 | 37,25 | 37,65 | -0,40% | - |
| 10.11.2025 | 36,96 | 37,96 | 36,87 | 37,80 | 3,06% | - |
| 07.11.2025 | 36,75 | 36,95 | 36,09 | 36,68 | -0,18% | - |
| 06.11.2025 | 36,95 | 37,37 | 36,31 | 36,74 | -0,38% | - |
| 05.11.2025 | 36,37 | 37,38 | 36,27 | 36,88 | 1,68% | 120,00 |
| 04.11.2025 | 36,28 | 36,53 | 35,81 | 36,27 | -1,02% | - |
| 03.11.2025 | 35,93 | 36,88 | 35,77 | 36,64 | 1,66% | - |
| 31.10.2025 | 36,11 | 36,38 | 35,72 | 36,04 | -0,26% | - |
| 30.10.2025 | 35,30 | 36,86 | 35,22 | 36,14 | 2,35% | 66,00 |
| 29.10.2025 | 35,23 | 35,61 | 35,01 | 35,31 | 0,23% | - |
| 28.10.2025 | 34,72 | 35,71 | 34,60 | 35,23 | 1,45% | - |
| 27.10.2025 | 33,93 | 35,39 | 33,60 | 34,72 | 1,88% | 750,00 |
| 24.10.2025 | 35,15 | 35,40 | 33,60 | 34,08 | -4,04% | - |
| 23.10.2025 | 32,45 | 35,59 | 32,24 | 35,52 | 9,45% | 900,00 |
| 22.10.2025 | 31,50 | 32,51 | 31,39 | 32,45 | 2,76% | - |
| 21.10.2025 | 31,30 | 31,59 | 31,06 | 31,58 | 0,88% | - |
| 20.10.2025 | 30,83 | 31,43 | 30,83 | 31,30 | 1,26% | 100,00 |
| 17.10.2025 | 30,26 | 31,02 | 29,68 | 30,91 | 1,82% | - |
| 16.10.2025 | 30,63 | 31,53 | 30,31 | 30,36 | -1,52% | - |
| 15.10.2025 | 31,02 | 31,32 | 30,69 | 30,83 | -0,58% | - |
| 14.10.2025 | 31,06 | 31,20 | 30,69 | 31,01 | -0,73% | - |
| 13.10.2025 | 30,95 | 31,41 | 30,69 | 31,24 | 1,65% | - |
| 10.10.2025 | 32,02 | 32,16 | 30,68 | 30,73 | -4,14% | 350,00 |
| 09.10.2025 | 32,65 | 32,89 | 31,64 | 32,06 | -1,17% | - |
| 08.10.2025 | 32,79 | 33,10 | 31,76 | 32,44 | -0,83% | - |
| 07.10.2025 | 32,48 | 33,30 | 32,30 | 32,71 | 0,79% | 60,00 |
| 06.10.2025 | 32,17 | 32,95 | 31,98 | 32,45 | -1,29% | 1.198,00 |